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 | |
| — | 39.45 | 40.95 | 40.20 | +0.94 | 40.8% | 390 | — | — | 0.73 | 0.69 | 0.77 | — |
| — | 37.10 | 38.60 | 37.85 | +0.93 | 40.2% | 392.5 | — | — | 0.86 | 0.82 | 0.90 | — |
| — | 34.75 | 36.25 | 35.50 | +0.91 | 39.6% | 395 | 39.6% | -0.08 | 1.05 | 0.97 | 1.13 | — |
| — | 32.45 | 33.90 | 33.17 | +0.90 | 39.1% | 397.5 | 39.1% | -0.10 | 1.25 | 1.16 | 1.34 | — |
| — | 30.20 | 31.65 | 30.93 | +0.89 | 38.6% | 400 | 38.6% | -0.11 | 1.45 | 1.38 | 1.51 | — |
| — | 28.00 | 29.35 | 28.68 | +0.87 | 38.2% | 402.5 | 38.2% | -0.13 | 1.76 | 1.65 | 1.87 | — |
| — | 25.85 | 27.20 | 26.52 | +0.85 | 37.8% | 405 | 37.8% | -0.15 | 2.08 | 1.98 | 2.17 | — |
| — | 23.80 | 25.05 | 24.43 | +0.82 | 37.4% | 407.5 | 37.4% | -0.18 | 2.48 | 2.37 | 2.58 | — |
| — | 21.80 | 23.00 | 22.40 | +0.80 | 37.1% | 410 | 37.1% | -0.20 | 2.96 | 2.81 | 3.10 | — |
| — | 19.85 | 21.00 | 20.43 | +0.77 | 36.8% | 412.5 | 36.8% | -0.23 | 3.50 | 3.30 | 3.70 | — |
| — | 18.00 | 19.10 | 18.55 | +0.73 | 36.5% | 415 | 36.5% | -0.27 | 4.12 | 3.90 | 4.35 | — |
| — | 16.25 | 17.25 | 16.75 | +0.70 | 36.3% | 417.5 | 36.3% | -0.30 | 4.83 | 4.60 | 5.05 | — |
| — | 14.65 | 15.65 | 15.15 | +0.66 | 36.1% | 420 | 36.1% | -0.34 | 5.60 | 5.35 | 5.85 | — |
| — | 13.15 | 13.90 | 13.53 | +0.62 | 35.9% | 422.5 | 35.9% | -0.38 | 6.55 | 6.30 | 6.80 | — |
| — | 11.70 | 12.40 | 12.05 | +0.58 | 35.8% | 425 | 35.8% | -0.42 | 7.58 | 7.30 | 7.85 | — |
| — | 10.35 | 11.00 | 10.68 | +0.54 | 35.7% | 427.5 | 35.7% | -0.46 | 8.62 | 8.25 | 9.00 | — |
| — | 9.10 | 9.75 | 9.43 | +0.50 | 35.6% | 430 | 35.6% | -0.50 | 9.80 | 9.55 | 10.05 | — |
| — | 7.95 | 8.45 | 8.20 | +0.46 | 35.6% | 432.5 | 35.6% | -0.54 | 11.25 | 10.90 | 11.60 | — |
| — | 6.90 | 7.40 | 7.15 | +0.42 | 35.5% | 435 | 35.5% | -0.59 | 12.60 | 12.10 | 13.10 | — |
| — | 5.95 | 6.55 | 6.25 | +0.38 | 35.5% | 437.5 | 35.5% | -0.62 | 14.15 | 13.60 | 14.70 | — |
| — | 5.30 | 5.50 | 5.40 | +0.34 | 35.5% | 440 | 35.5% | -0.66 | 15.78 | 15.20 | 16.35 | — |
| — | — | — | — | — | — | 442.5 | — | — | — | — | — | — |
| — | 3.70 | 4.10 | 3.90 | +0.27 | 35.6% | 445 | 35.6% | -0.73 | 19.52 | 18.90 | 20.15 | — |
| — | — | — | — | — | — | 447.5 | — | — | — | — | — | — |
| — | 2.64 | 2.98 | 2.81 | +0.21 | 35.7% | 450 | 35.7% | -0.79 | 23.30 | 22.50 | 24.10 | — |
| — | — | — | — | — | — | 452.5 | — | — | — | — | — | — |
| — | 1.87 | 2.17 | 2.02 | +0.16 | 36.0% | 455 | 36.0% | -0.84 | 27.60 | 26.80 | 28.40 | — |
| — | 1.35 | 1.63 | 1.49 | +0.12 | 36.3% | 460 | 36.3% | -0.89 | 31.88 | 30.90 | 32.85 | — |
| — | 0.85 | 1.08 | 0.96 | +0.09 | 36.7% | 465 | 36.7% | -0.92 | 36.62 | 35.75 | 37.50 | — |
| — | 0.61 | 0.79 | 0.70 | +0.06 | 37.1% | 470 | 37.1% | -0.94 | 41.35 | 40.45 | 42.25 | — |
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.