Spot 428.80
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 22:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.25 | 49.65 | 47.45 | +0.83 | 32.4% | 385 | 32.4% | -0.17 | 2.15 | 1.92 | 2.38 | — |
| — | 41.20 | 45.90 | 43.55 | +0.79 | 31.8% | 390 | 31.8% | -0.21 | 2.49 | 2.10 | 2.88 | — |
| — | 36.00 | 40.80 | 38.40 | +0.76 | 31.1% | 395 | 31.1% | -0.25 | 3.25 | 2.95 | 3.55 | — |
| — | 31.85 | 36.70 | 34.27 | +0.71 | 30.6% | 400 | 30.6% | -0.29 | 4.08 | 3.65 | 4.50 | — |
| — | 29.00 | 32.45 | 30.73 | +0.66 | 30.0% | 405 | 30.0% | -0.34 | 5.03 | 4.40 | 5.65 | — |
| — | 25.40 | 28.70 | 27.05 | +0.61 | 29.6% | 410 | 29.6% | -0.39 | 6.22 | 5.60 | 6.85 | — |
| — | 21.95 | 24.65 | 23.30 | +0.55 | 29.2% | 415 | 29.2% | -0.45 | 7.72 | 7.15 | 8.30 | — |
| — | 18.90 | 20.85 | 19.88 | +0.50 | 28.8% | 420 | 28.8% | -0.51 | 9.55 | 8.85 | 10.25 | — |
| — | 15.85 | 19.10 | 17.48 | +0.44 | 28.5% | 425 | 28.5% | -0.56 | 11.60 | 10.65 | 12.55 | — |
| — | 13.30 | 15.55 | 14.43 | +0.39 | 28.2% | 430 | 28.2% | -0.62 | 14.00 | 13.30 | 14.70 | — |
| — | 11.25 | 12.90 | 12.07 | +0.34 | 28.0% | 435 | 28.0% | -0.67 | 15.75 | 14.00 | 17.50 | — |
| — | 9.40 | 10.05 | 9.72 | +0.29 | 27.8% | 440 | 27.8% | -0.72 | 20.40 | 17.55 | 23.25 | — |
| — | 7.45 | 9.05 | 8.25 | +0.25 | 27.7% | 445 | 27.7% | -0.77 | 22.93 | 21.20 | 24.65 | — |
| — | 6.05 | 6.85 | 6.45 | +0.21 | 27.7% | 450 | 27.7% | -0.81 | 26.57 | 23.35 | 29.80 | — |
| — | 4.55 | 6.00 | 5.28 | +0.18 | 27.7% | 455 | 27.7% | -0.84 | 30.12 | 27.60 | 32.65 | — |
| — | 3.70 | 4.50 | 4.10 | +0.15 | 27.7% | 460 | 27.7% | -0.87 | 34.15 | 31.75 | 36.55 | — |
| — | 2.73 | 3.50 | 3.12 | +0.12 | 27.8% | 465 | 27.8% | -0.90 | 38.00 | 35.55 | 40.45 | — |
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.