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 | |
| 0 | 40.35 | 42.15 | 41.25 | +0.94 | 37.2% | 387.5 | 37.2% | -0.06 | 0.25 | 0.17 | 0.33 | — |
| — | 37.90 | 39.70 | 38.80 | +0.93 | 36.2% | 390 | 36.2% | -0.07 | 0.23 | 0.20 | 0.25 | 1,129 |
| — | 35.45 | 37.25 | 36.35 | +0.91 | 35.2% | 392.5 | 35.2% | -0.09 | 0.26 | 0.20 | 0.31 | — |
| 44 | 33.00 | 34.80 | 33.90 | +0.89 | 34.3% | 395 | 34.3% | -0.11 | 0.33 | 0.29 | 0.37 | 1,110 |
| 0 | 30.65 | 32.35 | 31.50 | +0.87 | 33.4% | 397.5 | 33.4% | -0.13 | 0.39 | 0.35 | 0.43 | 171 |
| 35 | 28.25 | 29.95 | 29.10 | — | — | 400 | — | — | 0.51 | 0.45 | 0.56 | 1,125 |
| 91 | 25.90 | 27.55 | 26.73 | +0.80 | 31.9% | 402.5 | 31.9% | -0.20 | 0.62 | 0.56 | 0.68 | 1,416 |
| 30 | 23.60 | 25.25 | 24.43 | — | — | 405 | — | — | 0.79 | 0.73 | 0.84 | 336 |
| 45 | 21.30 | 22.95 | 22.12 | — | — | 407.5 | — | — | 1.00 | 0.90 | 1.10 | 135 |
| 157 | 19.50 | 20.75 | 20.12 | — | — | 410 | — | — | 1.30 | 1.19 | 1.42 | 956 |
| 164 | 17.00 | 18.60 | 17.80 | — | — | 412.5 | — | — | 1.69 | 1.58 | 1.79 | 88 |
| 399 | 15.35 | 16.50 | 15.93 | +0.56 | 29.8% | 415 | — | — | 2.11 | 1.96 | 2.26 | 1,318 |
| 92 | 13.45 | 14.55 | 14.00 | +0.51 | 29.5% | 417.5 | — | — | 2.77 | 2.60 | 2.93 | 104 |
| 385 | 11.65 | 12.75 | 12.20 | +0.45 | 29.4% | 420 | — | — | 3.38 | 3.15 | 3.60 | 601 |
| 590 | 10.10 | 11.00 | 10.55 | +0.40 | 29.3% | 422.5 | 29.3% | -0.61 | 4.42 | 4.05 | 4.80 | 160 |
| 401 | 8.65 | 9.40 | 9.03 | +0.34 | 29.2% | 425 | — | — | 5.22 | 5.00 | 5.45 | 714 |
| — | 7.30 | 7.80 | 7.55 | — | — | 427.5 | 29.2% | -0.71 | 6.28 | 5.95 | 6.60 | 44 |
| — | 6.10 | 6.55 | 6.33 | — | — | 430 | — | — | 7.62 | 7.30 | 7.95 | — |
| — | 5.05 | 5.70 | 5.38 | — | — | 432.5 | — | — | 9.00 | 8.55 | 9.45 | — |
| — | 4.15 | 4.45 | 4.30 | — | — | 435 | — | — | 10.60 | 10.10 | 11.10 | — |
| — | 3.35 | 3.90 | 3.62 | — | — | 437.5 | — | — | 12.28 | 11.70 | 12.85 | — |
| — | 2.74 | 3.00 | 2.87 | — | — | 440 | 29.6% | -0.89 | 14.07 | 13.45 | 14.70 | — |
| — | 2.19 | 2.55 | 2.37 | +0.09 | 29.8% | 442.5 | 29.8% | -0.91 | 15.97 | 15.40 | 16.55 | — |
| — | 1.75 | 2.03 | 1.89 | — | — | 445 | — | — | 18.30 | 17.40 | 19.20 | — |
| — | 1.39 | 1.62 | 1.50 | — | — | 447.5 | — | — | 20.45 | 19.50 | 21.40 | — |
| — | 1.12 | 1.20 | 1.16 | — | — | 450 | — | — | 22.65 | 21.70 | 23.60 | — |
| — | 0.86 | 1.00 | 0.93 | — | — | 452.5 | 30.6% | -0.97 | 24.65 | 23.95 | 25.35 | 0 |
| 603 | 0.67 | 0.77 | 0.72 | +0.03 | 30.8% | 455 | 30.8% | -0.98 | 27.23 | 26.25 | 28.20 | 0 |
| 11 | 0.51 | 0.64 | 0.57 | +0.03 | 31.0% | 457.5 | 31.0% | -0.99 | 29.57 | 28.60 | 30.55 | 0 |
| 903 | 0.40 | 0.50 | 0.45 | +0.02 | 31.3% | 460 | 31.3% | -0.99 | 31.70 | 31.05 | 32.35 | 0 |
| 16 | 0.22 | 0.42 | 0.32 | +0.02 | 31.6% | 462.5 | 31.6% | -1.00 | 34.10 | 33.40 | 34.80 | 0 |
| 292 | 0.08 | 0.36 | 0.22 | +0.01 | 31.8% | 465 | 31.8% | -1.00 | 36.55 | 35.85 | 37.25 | 0 |
| 10 | 0.08 | 0.29 | 0.18 | +0.01 | 32.2% | 467.5 | 32.2% | -1.00 | 39.00 | 38.35 | 39.65 | 0 |
| 649 | 0.13 | 0.20 | 0.17 | +0.01 | 32.5% | 470 | 32.5% | -1.00 | 41.45 | 40.80 | 42.10 | 0 |
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.