Spot 428.48
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.65 | 42.75 | 41.70 | — | — | 390 | — | — | 2.60 | 2.40 | 2.81 | — |
| — | 36.40 | 38.55 | 37.48 | — | — | 395 | — | — | 3.52 | 3.25 | 3.80 | — |
| — | 32.30 | 34.45 | 33.38 | — | — | 400 | — | — | 4.28 | 4.00 | 4.55 | — |
| — | 28.30 | 30.45 | 29.38 | — | — | 405 | — | — | 5.47 | 5.20 | 5.75 | — |
| — | 25.00 | 26.85 | 25.93 | — | — | 410 | — | — | 6.67 | 6.15 | 7.20 | — |
| — | 21.25 | 23.50 | 22.38 | — | — | 415 | — | — | 8.53 | 8.15 | 8.90 | — |
| — | 18.80 | 20.00 | 19.40 | — | — | 420 | — | — | 10.43 | 10.00 | 10.85 | — |
| — | 16.10 | 17.40 | 16.75 | — | — | 425 | 30.7% | -0.57 | 12.62 | 12.05 | 13.20 | 61 |
| 3,199 | 13.75 | 14.70 | 14.22 | +0.38 | 30.7% | 430 | 30.7% | -0.63 | 15.20 | 14.65 | 15.75 | 271 |
| 51 | 11.10 | 12.60 | 11.85 | +0.33 | 30.7% | 435 | 30.7% | -0.68 | 18.05 | 17.05 | 19.05 | 18 |
| 117 | 9.70 | 10.90 | 10.30 | +0.28 | 30.8% | 440 | 30.8% | -0.73 | 20.93 | 19.95 | 21.90 | 10 |
| 140 | 7.50 | 8.75 | 8.12 | +0.24 | 30.8% | 445 | 30.8% | -0.77 | 24.20 | 23.25 | 25.15 | 12 |
| 280 | 6.70 | 7.40 | 7.05 | +0.20 | 30.9% | 450 | 30.9% | -0.81 | 27.95 | 27.00 | 28.90 | 12 |
| 83 | 5.15 | 6.35 | 5.75 | +0.17 | 31.1% | 455 | 31.1% | -0.84 | 31.52 | 30.55 | 32.50 | 3 |
| 196 | 4.00 | 5.75 | 4.88 | +0.14 | 31.3% | 460 | 31.3% | -0.87 | 35.88 | 34.95 | 36.80 | 13 |
| 84 | 3.35 | 4.30 | 3.83 | +0.12 | 31.5% | 465 | 31.5% | -0.90 | 40.00 | 39.00 | 41.00 | 0 |
| 190 | 2.85 | 3.55 | 3.20 | +0.09 | 31.7% | 470 | 31.7% | -0.92 | 44.23 | 43.15 | 45.30 | 15 |
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.