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 | |
| — | 43.25 | 45.60 | 44.42 | +0.86 | 54.3% | 387.5 | 54.3% | -0.14 | 2.62 | 2.47 | 2.78 | — |
| — | 41.00 | 43.10 | 42.05 | +0.84 | 53.8% | 390 | 53.8% | -0.16 | 3.01 | 2.77 | 3.25 | — |
| — | 38.70 | 41.75 | 40.23 | +0.82 | 53.5% | 392.5 | 53.5% | -0.18 | 3.35 | 3.05 | 3.65 | — |
| — | 36.90 | 38.95 | 37.92 | +0.81 | 53.1% | 395 | 53.1% | -0.19 | 3.95 | 3.45 | 4.45 | — |
| — | 33.45 | 38.85 | 36.15 | +0.79 | 52.8% | 397.5 | 52.8% | -0.21 | 4.35 | 4.00 | 4.70 | — |
| — | 32.50 | 35.30 | 33.90 | +0.77 | 52.5% | 400 | 52.5% | -0.23 | 4.83 | 4.40 | 5.25 | — |
| — | 30.90 | 33.70 | 32.30 | +0.75 | 52.2% | 402.5 | 52.2% | -0.25 | 5.33 | 4.85 | 5.80 | — |
| — | 28.30 | 31.00 | 29.65 | +0.73 | 51.9% | 405 | 51.9% | -0.27 | 5.83 | 5.35 | 6.30 | — |
| — | 26.95 | 29.05 | 28.00 | +0.71 | 51.6% | 407.5 | 51.6% | -0.30 | 6.38 | 6.15 | 6.60 | — |
| — | 25.25 | 27.25 | 26.25 | +0.68 | 51.4% | 410 | 51.4% | -0.32 | 7.08 | 6.80 | 7.35 | — |
| — | 24.45 | 25.90 | 25.18 | +0.66 | 51.2% | 412.5 | 51.2% | -0.34 | 8.05 | 7.60 | 8.50 | — |
| — | 22.65 | 24.20 | 23.43 | +0.63 | 51.0% | 415 | 51.0% | -0.37 | 8.85 | 8.45 | 9.25 | — |
| — | 21.40 | 22.45 | 21.93 | +0.60 | 50.8% | 417.5 | 50.8% | -0.39 | 9.85 | 9.40 | 10.30 | — |
| — | 19.70 | 20.90 | 20.30 | +0.58 | 50.6% | 420 | 50.6% | -0.42 | 10.70 | 10.30 | 11.10 | — |
| — | 18.25 | 19.40 | 18.82 | +0.55 | 50.5% | 422.5 | 50.5% | -0.45 | 11.72 | 11.15 | 12.30 | — |
| — | 16.95 | 17.80 | 17.38 | +0.52 | 50.3% | 425 | 50.3% | -0.48 | 12.75 | 12.10 | 13.40 | — |
| — | 15.55 | 16.45 | 16.00 | +0.49 | 50.2% | 427.5 | 50.2% | -0.51 | 13.93 | 13.40 | 14.45 | — |
| — | 14.30 | 15.15 | 14.72 | +0.47 | 50.1% | 430 | 50.1% | -0.53 | 15.30 | 14.80 | 15.80 | — |
| — | 13.25 | 13.90 | 13.57 | +0.44 | 50.0% | 432.5 | 50.0% | -0.56 | 16.75 | 15.85 | 17.65 | — |
| — | 11.85 | 12.90 | 12.38 | +0.41 | 49.9% | 435 | 49.9% | -0.59 | 17.98 | 17.40 | 18.55 | — |
| — | 10.95 | 11.65 | 11.30 | +0.39 | 49.9% | 437.5 | 49.9% | -0.61 | 19.48 | 18.80 | 20.15 | — |
| — | 9.90 | 10.65 | 10.28 | +0.36 | 49.8% | 440 | 49.8% | -0.64 | 21.07 | 20.15 | 22.00 | — |
| — | 9.00 | 9.70 | 9.35 | +0.34 | 49.8% | 442.5 | 49.8% | -0.67 | 22.20 | 21.35 | 23.05 | — |
| — | 8.10 | 8.80 | 8.45 | +0.31 | 49.7% | 445 | 49.7% | -0.69 | 24.50 | 23.40 | 25.60 | — |
| — | 7.30 | 7.95 | 7.62 | +0.29 | 49.7% | 447.5 | 49.7% | -0.72 | 26.02 | 25.10 | 26.95 | — |
| — | 6.60 | 7.20 | 6.90 | +0.26 | 49.7% | 450 | 49.7% | -0.74 | 27.90 | 26.80 | 29.00 | — |
| — | 5.95 | 6.55 | 6.25 | +0.24 | 49.7% | 452.5 | 49.7% | -0.76 | 30.02 | 28.50 | 31.55 | — |
| — | 5.30 | 5.90 | 5.60 | +0.22 | 49.7% | 455 | 49.7% | -0.78 | 31.12 | 30.50 | 31.75 | — |
| — | 4.70 | 5.45 | 5.08 | +0.20 | 49.7% | 457.5 | 49.7% | -0.80 | 33.40 | 32.25 | 34.55 | — |
| — | 4.20 | 4.80 | 4.50 | +0.19 | 49.7% | 460 | 49.7% | -0.82 | 35.48 | 34.40 | 36.55 | — |
| — | 3.80 | 4.55 | 4.17 | +0.17 | 49.8% | 462.5 | 49.8% | -0.84 | 37.50 | 36.35 | 38.65 | — |
| — | 3.40 | 3.95 | 3.67 | +0.15 | 49.8% | 465 | 49.8% | -0.85 | 39.52 | 38.55 | 40.50 | — |
| — | 3.05 | 3.55 | 3.30 | +0.14 | 49.8% | 467.5 | 49.8% | -0.87 | 41.40 | 40.45 | 42.35 | — |
| — | 2.75 | 3.05 | 2.90 | +0.13 | 49.9% | 470 | 49.9% | -0.88 | 44.08 | 42.70 | 45.45 | — |
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.