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 | |
| 3,250 | 38.40 | 40.40 | 39.40 | +0.87 | 32.7% | 390 | 32.7% | -0.14 | 0.88 | 0.82 | 0.93 | 6,325 |
| 1 | 33.65 | 35.70 | 34.67 | +0.83 | 31.7% | 395 | 31.7% | -0.18 | 1.19 | 1.08 | 1.29 | 304 |
| 11 | 31.85 | 33.40 | 32.62 | +0.80 | 31.3% | 397.5 | 31.3% | -0.21 | 1.45 | 1.33 | 1.57 | 155 |
| 7,925 | 29.30 | 31.10 | 30.20 | +0.77 | 31.0% | 400 | 31.0% | -0.24 | 1.73 | 1.62 | 1.83 | 24,137 |
| 11 | 27.40 | 29.00 | 28.20 | +0.74 | 30.7% | 402.5 | 30.7% | -0.27 | 2.02 | 1.86 | 2.19 | 291 |
| 138 | 25.30 | 26.85 | 26.07 | +0.71 | 30.4% | 405 | 30.4% | -0.31 | 2.40 | 2.20 | 2.60 | 500 |
| 67 | 22.80 | 24.75 | 23.77 | +0.67 | 30.2% | 407.5 | 30.2% | -0.34 | 2.88 | 2.66 | 3.10 | 300 |
| 4,435 | 21.40 | 22.60 | 22.00 | +0.63 | 30.0% | 410 | 30.0% | -0.38 | 3.45 | 3.35 | 3.55 | 12,810 |
| 126 | 19.35 | 20.80 | 20.07 | +0.59 | 29.9% | 412.5 | 29.9% | -0.42 | 4.00 | 3.75 | 4.25 | 108 |
| 774 | 17.65 | 18.95 | 18.30 | +0.55 | 29.8% | 415 | 29.8% | -0.46 | 4.70 | 4.40 | 5.00 | 1,275 |
| 162 | 15.90 | 17.10 | 16.50 | +0.51 | 29.8% | 417.5 | 29.8% | -0.50 | 5.53 | 5.20 | 5.85 | 254 |
| 8,240 | 14.20 | 15.45 | 14.82 | +0.47 | 29.8% | 420 | 29.8% | -0.54 | 6.40 | 6.10 | 6.70 | 10,479 |
| 198 | 12.65 | 13.90 | 13.28 | +0.43 | 29.8% | 422.5 | — | — | 7.42 | 7.10 | 7.75 | 46 |
| — | 11.45 | 12.45 | 11.95 | +0.39 | 29.9% | 425 | — | — | 8.47 | 8.10 | 8.85 | — |
| 276 | 10.20 | 11.10 | 10.65 | +0.36 | 29.9% | 427.5 | 29.9% | -0.65 | 9.70 | 9.30 | 10.10 | 93 |
| 17,788 | 9.05 | 9.75 | 9.40 | +0.32 | 30.0% | 430 | 30.0% | -0.69 | 10.97 | 10.50 | 11.45 | 4,173 |
| 226 | 7.95 | 8.80 | 8.38 | — | — | 432.5 | — | — | 12.40 | 11.90 | 12.90 | 14 |
| 566 | 7.05 | 7.55 | 7.30 | +0.26 | 30.2% | 435 | — | — | 13.95 | 13.45 | 14.45 | 24 |
| 461 | 6.20 | 6.80 | 6.50 | +0.23 | 30.3% | 437.5 | — | — | 15.57 | 15.00 | 16.15 | 2 |
| 7,347 | 5.35 | 5.75 | 5.55 | +0.20 | 30.4% | 440 | 30.4% | -0.80 | 17.50 | 16.65 | 18.35 | 11,477 |
| 292 | 4.40 | 5.20 | 4.80 | — | — | 442.5 | 30.6% | -0.83 | 19.27 | 18.35 | 20.20 | 4 |
| 309 | 4.05 | 4.35 | 4.20 | +0.16 | 30.7% | 445 | 30.7% | -0.85 | 20.98 | 20.20 | 21.75 | 4 |
| 7,203 | 2.85 | 3.40 | 3.12 | +0.12 | 30.9% | 450 | — | — | 25.02 | 24.15 | 25.90 | 1,799 |
| 264 | 2.21 | 2.43 | 2.32 | — | — | 455 | — | — | 29.10 | 28.30 | 29.90 | 26 |
| 2,726 | 1.59 | 1.84 | 1.72 | — | — | 460 | 31.5% | -0.93 | 33.62 | 32.70 | 34.55 | 507 |
| 506 | 0.95 | 1.38 | 1.17 | +0.05 | 31.7% | 465 | — | — | 37.98 | 37.20 | 38.75 | — |
| — | 0.82 | 1.00 | 0.91 | +0.04 | 32.0% | 470 | — | — | 42.73 | 41.90 | 43.55 | — |
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.