Spot 429.38
· 136 contratti su 2 scadenze
· fonte ibkr
· catturata 13/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.15 | 44.55 | 43.35 | +0.87 | 83.1% | 387.5 | 83.1% | -0.13 | 2.06 | 1.94 | 2.18 | — |
| — | 39.50 | 42.45 | 40.98 | +0.86 | 82.4% | 390 | 82.4% | -0.14 | 2.27 | 2.21 | 2.34 | — |
| — | 37.35 | 40.05 | 38.70 | +0.84 | 81.8% | 392.5 | 81.8% | -0.16 | 2.60 | 2.50 | 2.71 | — |
| — | 35.60 | 38.00 | 36.80 | +0.82 | 81.2% | 395 | 81.2% | -0.17 | 2.98 | 2.82 | 3.15 | — |
| — | 33.75 | 35.80 | 34.77 | +0.81 | 80.7% | 397.5 | 80.7% | -0.20 | 3.35 | 3.10 | 3.60 | — |
| — | 32.60 | 34.35 | 33.48 | +0.79 | 80.2% | 400 | 80.2% | -0.21 | 3.80 | 3.65 | 3.95 | — |
| — | 30.60 | 32.30 | 31.45 | +0.76 | 79.8% | 402.5 | 79.8% | -0.23 | 4.35 | 4.15 | 4.55 | — |
| — | 28.75 | 29.80 | 29.27 | +0.74 | 79.4% | 405 | 79.4% | -0.26 | 4.90 | 4.70 | 5.10 | — |
| — | 26.80 | 28.15 | 27.48 | +0.72 | 79.0% | 407.5 | 79.0% | -0.29 | 5.60 | 5.30 | 5.90 | — |
| — | 25.05 | 26.35 | 25.70 | +0.69 | 78.6% | 410 | 78.6% | -0.31 | 6.25 | 5.85 | 6.65 | — |
| — | 23.20 | 24.35 | 23.77 | +0.67 | 78.2% | 412.5 | 78.2% | -0.33 | 7.12 | 6.75 | 7.50 | — |
| — | 21.70 | 22.65 | 22.18 | +0.64 | 77.9% | 415 | 77.9% | -0.36 | 7.72 | 7.40 | 8.05 | — |
| — | 20.00 | 21.00 | 20.50 | +0.61 | 77.6% | 417.5 | 77.6% | -0.39 | 8.72 | 8.45 | 9.00 | — |
| — | 18.60 | 19.45 | 19.02 | +0.58 | 77.2% | 420 | 77.2% | -0.42 | 9.60 | 9.25 | 9.95 | — |
| — | 17.15 | 18.10 | 17.62 | +0.55 | 76.9% | 422.5 | 76.9% | -0.45 | 10.65 | 10.15 | 11.15 | — |
| — | 15.75 | 16.45 | 16.10 | +0.52 | 76.5% | 425 | 76.5% | -0.48 | 11.72 | 11.45 | 12.00 | — |
| — | 14.30 | 15.45 | 14.88 | +0.49 | 76.2% | 427.5 | 76.2% | -0.51 | 12.88 | 12.65 | 13.10 | — |
| — | 13.15 | 13.75 | 13.45 | +0.46 | 75.9% | 430 | 75.9% | -0.54 | 14.18 | 13.85 | 14.50 | — |
| — | 11.75 | 12.50 | 12.12 | +0.43 | 75.6% | 432.5 | 75.6% | -0.57 | 15.53 | 14.85 | 16.20 | — |
| — | 10.70 | 11.35 | 11.03 | +0.40 | 75.3% | 435 | 75.3% | -0.60 | 16.50 | 15.90 | 17.10 | — |
| — | 9.65 | 10.25 | 9.95 | +0.37 | 75.0% | 437.5 | 75.0% | -0.63 | 18.60 | 17.70 | 19.50 | — |
| — | 8.70 | 9.20 | 8.95 | +0.34 | 74.7% | 440 | 74.7% | -0.66 | 19.60 | 18.95 | 20.25 | — |
| — | 7.60 | 8.25 | 7.92 | +0.31 | 74.4% | 442.5 | 74.4% | -0.69 | 21.10 | 20.20 | 22.00 | — |
| — | 6.85 | 7.40 | 7.12 | +0.29 | 74.2% | 445 | 74.2% | -0.71 | 22.70 | 21.95 | 23.45 | — |
| — | 5.80 | 6.65 | 6.22 | +0.26 | 74.0% | 447.5 | 74.0% | -0.74 | 24.93 | 23.65 | 26.20 | — |
| — | 5.45 | 5.80 | 5.62 | +0.24 | 73.8% | 450 | 73.8% | -0.77 | 26.40 | 25.25 | 27.55 | — |
| — | 4.50 | 5.25 | 4.88 | +0.21 | 73.6% | 452.5 | 73.6% | -0.79 | 28.50 | 27.10 | 29.90 | — |
| — | 4.20 | 4.55 | 4.38 | +0.20 | 73.5% | 455 | 73.5% | -0.81 | 30.43 | 29.45 | 31.40 | — |
| — | 3.45 | 4.05 | 3.75 | +0.17 | 73.4% | 457.5 | 73.4% | -0.83 | 32.33 | 31.35 | 33.30 | — |
| — | 3.25 | 3.55 | 3.40 | +0.16 | 73.4% | 460 | 73.4% | -0.85 | 34.42 | 33.35 | 35.50 | — |
| — | 2.85 | 3.10 | 2.98 | +0.14 | 73.3% | 462.5 | 73.3% | -0.86 | 36.62 | 35.60 | 37.65 | — |
| — | 2.47 | 2.73 | 2.60 | +0.13 | 73.3% | 465 | 73.3% | -0.88 | 38.98 | 37.70 | 40.25 | — |
| — | 2.16 | 2.37 | 2.27 | +0.11 | 73.4% | 467.5 | 73.4% | -0.89 | 40.42 | 38.40 | 42.45 | — |
| — | 1.88 | 2.06 | 1.97 | +0.10 | 73.4% | 470 | 73.4% | -0.90 | 42.80 | 41.85 | 43.75 | — |
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.