Spot 428.97
· 198 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 07:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.45 | 39.90 | 39.17 | — | — | 390 | 59.1% | -0.01 | 0.08 | 0.05 | 0.11 | — |
| — | 35.60 | 37.80 | 36.70 | +0.98 | 56.6% | 392.5 | 56.6% | -0.02 | 0.07 | 0.01 | 0.12 | — |
| — | 33.80 | 34.85 | 34.33 | +0.98 | 54.2% | 395 | 54.2% | -0.02 | 0.12 | 0.06 | 0.18 | — |
| — | 31.00 | 32.55 | 31.77 | +0.98 | 51.8% | 397.5 | 51.8% | -0.02 | 0.13 | 0.08 | 0.18 | — |
| — | 28.50 | 30.05 | 29.27 | +0.97 | 49.5% | 400 | 49.5% | -0.03 | 0.17 | 0.10 | 0.23 | — |
| — | 26.05 | 27.60 | 26.82 | +0.97 | 47.4% | 402.5 | 47.4% | -0.03 | 0.17 | 0.12 | 0.23 | — |
| — | 23.60 | 25.35 | 24.48 | +0.96 | 45.4% | 405 | 45.4% | -0.04 | 0.24 | 0.19 | 0.29 | — |
| — | 21.75 | 22.70 | 22.23 | +0.95 | 43.7% | 407.5 | 43.7% | -0.05 | 0.29 | 0.23 | 0.36 | — |
| — | 18.85 | 20.20 | 19.52 | +0.93 | 42.2% | 410 | 42.2% | -0.07 | 0.41 | 0.35 | 0.46 | — |
| — | 16.50 | 17.90 | 17.20 | +0.91 | 40.9% | 412.5 | 40.9% | -0.09 | 0.56 | 0.52 | 0.61 | — |
| — | 14.30 | 15.40 | 14.85 | +0.87 | 39.8% | 415 | 39.8% | -0.13 | 0.79 | 0.72 | 0.86 | — |
| — | 12.25 | 13.40 | 12.82 | +0.83 | 39.0% | 417.5 | 39.0% | -0.17 | 1.17 | 1.07 | 1.27 | — |
| — | 10.50 | 11.25 | 10.88 | +0.78 | 38.5% | 420 | 38.5% | -0.22 | 1.59 | 1.45 | 1.73 | — |
| — | 8.40 | 9.40 | 8.90 | +0.71 | 38.1% | 422.5 | 38.1% | -0.29 | 2.23 | 2.11 | 2.36 | — |
| — | 7.00 | 7.50 | 7.25 | +0.64 | 37.9% | 425 | 37.9% | -0.36 | 3.04 | 2.83 | 3.25 | — |
| — | 5.45 | 6.00 | 5.72 | +0.56 | 37.8% | 427.5 | 37.8% | -0.44 | 4.03 | 3.80 | 4.25 | — |
| — | 4.20 | 4.70 | 4.45 | +0.48 | 37.9% | 430 | 37.9% | -0.52 | 5.12 | 4.90 | 5.35 | — |
| — | 3.10 | 3.65 | 3.38 | +0.40 | 38.1% | 432.5 | 38.1% | -0.60 | 6.55 | 6.15 | 6.95 | — |
| — | 2.30 | 2.65 | 2.48 | +0.32 | 38.3% | 435 | 38.3% | -0.68 | 8.38 | 7.95 | 8.80 | — |
| — | 1.62 | 1.99 | 1.80 | +0.25 | 38.6% | 437.5 | 38.6% | -0.75 | 10.03 | 9.55 | 10.50 | — |
| — | 1.21 | 1.33 | 1.27 | +0.19 | 39.0% | 440 | 39.0% | -0.81 | 12.12 | 11.45 | 12.80 | — |
| — | 0.82 | 1.02 | 0.92 | +0.15 | 39.4% | 442.5 | 39.4% | -0.85 | 14.45 | 13.65 | 15.25 | — |
| — | 0.58 | 0.73 | 0.66 | +0.11 | 39.8% | 445 | 39.8% | -0.89 | 16.60 | 15.90 | 17.30 | — |
| — | 0.40 | 0.51 | 0.46 | +0.08 | 40.2% | 447.5 | 40.2% | -0.92 | 18.82 | 18.00 | 19.65 | — |
| — | 0.27 | 0.33 | 0.30 | +0.06 | 40.6% | 450 | 40.6% | -0.94 | 21.23 | 20.40 | 22.05 | — |
| — | 0.09 | 0.26 | 0.17 | +0.04 | 41.0% | 452.5 | 41.0% | -0.96 | 23.65 | 22.50 | 24.80 | — |
| — | 0.11 | 0.23 | 0.17 | +0.03 | 41.4% | 455 | 41.4% | -0.97 | 26.07 | 25.25 | 26.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 41.9% | 457.5 | 41.9% | -0.98 | 28.52 | 27.70 | 29.35 | — |
| — | 0.06 | 0.09 | 0.07 | — | — | 460 | 42.3% | -0.99 | 31.07 | 30.30 | 31.85 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 42.7% | 462.5 | 42.7% | -1.00 | 33.50 | 32.70 | 34.30 | — |
| — | 0.01 | 0.07 | 0.04 | — | — | 465 | 43.2% | -1.00 | 35.77 | 35.20 | 36.35 | — |
| — | 0.01 | 0.07 | 0.04 | — | — | 467.5 | — | — | 38.35 | 37.70 | 39.00 | — |
| — | 0.01 | 0.12 | 0.07 | — | — | 470 | 44.0% | -1.00 | 41.02 | 39.90 | 42.15 | — |
| — | — | 0.09 | — | +0.00 | 44.5% | 472.5 | 44.5% | -1.00 | 43.67 | 42.70 | 44.65 | — |
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.