Spot 428.23
· 174 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 22:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.35 | 44.80 | 43.58 | +0.89 | 46.9% | 385 | 46.9% | -0.11 | 0.63 | 0.53 | 0.73 | — |
| — | 39.80 | 42.65 | 41.23 | +0.88 | 46.3% | 387.5 | 46.3% | -0.13 | 0.69 | 0.57 | 0.81 | — |
| — | 37.75 | 40.45 | 39.10 | +0.86 | 45.8% | 390 | 45.8% | -0.14 | 0.81 | 0.76 | 0.87 | — |
| — | 35.30 | 37.80 | 36.55 | +0.84 | 45.3% | 392.5 | 45.3% | -0.16 | 0.97 | 0.85 | 1.10 | — |
| — | 32.80 | 35.45 | 34.12 | — | — | 395 | — | — | 1.20 | 1.10 | 1.30 | — |
| — | 30.25 | 33.45 | 31.85 | +0.80 | 44.4% | 397.5 | 44.4% | -0.21 | 1.44 | 1.33 | 1.54 | — |
| — | 28.30 | 30.60 | 29.45 | +0.77 | 43.9% | 400 | 43.9% | -0.23 | 1.71 | 1.60 | 1.81 | — |
| — | 26.45 | 28.70 | 27.57 | +0.75 | 43.6% | 402.5 | 43.6% | -0.25 | 2.04 | 1.85 | 2.23 | — |
| — | 24.70 | 26.55 | 25.62 | +0.72 | 43.2% | 405 | 43.2% | -0.28 | 2.42 | 2.29 | 2.54 | — |
| — | 22.15 | 24.55 | 23.35 | +0.69 | 42.8% | 407.5 | 42.8% | -0.31 | 2.91 | 2.72 | 3.10 | — |
| — | 20.60 | 21.85 | 21.23 | +0.66 | 42.5% | 410 | 42.5% | -0.34 | 3.42 | 3.20 | 3.65 | — |
| — | 18.95 | 20.20 | 19.57 | +0.63 | 42.2% | 412.5 | 42.2% | -0.37 | 3.92 | 3.75 | 4.10 | — |
| — | 17.20 | 18.25 | 17.73 | +0.59 | 41.9% | 415 | 41.9% | -0.41 | 4.67 | 4.40 | 4.95 | — |
| — | 15.45 | 16.55 | 16.00 | +0.56 | 41.7% | 417.5 | 41.7% | -0.44 | 5.42 | 5.15 | 5.70 | — |
| — | 13.65 | 14.55 | 14.10 | — | — | 420 | — | — | 6.28 | 6.00 | 6.55 | — |
| — | 12.35 | 13.40 | 12.88 | — | — | 422.5 | — | — | 7.22 | 6.90 | 7.55 | — |
| — | 10.65 | 11.80 | 11.22 | — | — | 425 | — | — | 8.22 | 8.00 | 8.45 | — |
| — | 9.70 | 10.60 | 10.15 | — | — | 427.5 | — | — | 9.43 | 9.10 | 9.75 | — |
| — | 8.50 | 9.15 | 8.82 | +0.40 | 40.8% | 430 | — | — | 10.78 | 10.35 | 11.20 | — |
| — | 7.10 | 8.05 | 7.58 | — | — | 432.5 | — | — | 12.28 | 11.65 | 12.90 | — |
| — | 6.25 | 6.95 | 6.60 | — | — | 435 | — | — | 13.68 | 13.10 | 14.25 | — |
| — | 5.55 | 6.15 | 5.85 | +0.30 | 40.7% | 437.5 | 40.7% | -0.70 | 15.22 | 14.75 | 15.70 | — |
| — | 4.65 | 5.20 | 4.92 | +0.27 | 40.6% | 440 | 40.6% | -0.73 | 17.23 | 16.35 | 18.10 | — |
| — | 4.05 | 4.55 | 4.30 | +0.25 | 40.7% | 442.5 | 40.7% | -0.75 | 18.77 | 17.50 | 20.05 | — |
| — | 3.45 | 3.90 | 3.67 | +0.22 | 40.7% | 445 | 40.7% | -0.78 | 20.40 | 19.20 | 21.60 | — |
| — | 2.96 | 3.25 | 3.10 | — | — | 447.5 | — | — | 22.60 | 21.15 | 24.05 | — |
| — | 2.41 | 2.73 | 2.57 | — | — | 450 | — | — | 24.73 | 23.10 | 26.35 | — |
| — | 2.12 | 2.37 | 2.25 | +0.16 | 40.9% | 452.5 | — | — | 26.82 | 25.25 | 28.40 | — |
| — | 1.77 | 1.99 | 1.88 | +0.15 | 41.0% | 455 | 41.0% | -0.86 | 28.80 | 27.60 | 30.00 | — |
| — | 1.22 | 1.68 | 1.45 | +0.13 | 41.0% | 457.5 | 41.0% | -0.87 | 31.18 | 29.60 | 32.75 | — |
| — | 1.21 | 1.38 | 1.29 | +0.11 | 41.1% | 460 | 41.1% | -0.89 | 33.40 | 31.80 | 35.00 | — |
| — | 0.96 | 1.15 | 1.05 | +0.10 | 41.2% | 462.5 | 41.2% | -0.90 | 35.70 | 34.10 | 37.30 | — |
| — | 0.46 | 1.00 | 0.73 | +0.09 | 41.3% | 465 | 41.3% | -0.91 | 38.15 | 36.65 | 39.65 | — |
| — | 0.62 | 0.84 | 0.73 | +0.08 | 41.3% | 467.5 | 41.3% | -0.93 | 40.55 | 39.15 | 41.95 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.