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 | |
| — | 41.45 | 46.15 | 43.80 | +0.97 | 53.9% | 385 | 53.9% | -0.03 | — | — | 0.20 | — |
| — | 39.00 | 44.30 | 41.65 | +0.96 | 52.1% | 387.5 | 52.1% | -0.04 | — | — | 0.43 | — |
| — | 36.40 | 41.90 | 39.15 | +0.95 | 50.3% | 390 | 50.3% | -0.05 | 0.14 | 0.02 | 0.25 | — |
| — | 34.10 | 39.40 | 36.75 | +0.94 | 48.5% | 392.5 | 48.5% | -0.06 | 0.31 | 0.05 | 0.57 | — |
| — | 31.40 | 36.95 | 34.17 | +0.92 | 46.8% | 395 | 46.8% | -0.09 | 0.17 | 0.11 | 0.23 | — |
| — | 29.20 | 34.45 | 31.82 | +0.90 | 45.1% | 397.5 | 45.1% | -0.10 | — | — | 0.49 | — |
| — | 26.60 | 31.95 | 29.27 | +0.87 | 43.5% | 400 | 43.5% | -0.13 | 0.24 | 0.23 | 0.26 | — |
| — | 24.45 | 29.70 | 27.07 | +0.83 | 42.1% | 402.5 | 42.1% | -0.17 | 0.20 | 0.01 | 0.40 | — |
| — | 22.45 | 26.75 | 24.60 | +0.80 | 40.7% | 405 | 40.7% | -0.20 | 0.34 | 0.25 | 0.43 | — |
| — | 19.95 | 24.40 | 22.18 | +0.75 | 39.6% | 407.5 | 39.6% | -0.25 | 0.48 | 0.40 | 0.57 | — |
| — | 18.85 | 20.70 | 19.77 | +0.70 | 38.5% | 410 | 38.5% | -0.30 | 0.66 | 0.61 | 0.70 | — |
| — | 16.05 | 18.90 | 17.48 | +0.64 | 37.7% | 412.5 | 37.7% | -0.36 | 0.89 | 0.78 | 1.00 | — |
| — | 14.55 | 15.75 | 15.15 | +0.57 | 36.9% | 415 | 36.9% | -0.43 | 1.16 | 1.07 | 1.25 | — |
| — | 12.70 | 13.90 | 13.30 | +0.51 | 36.4% | 417.5 | 36.4% | -0.50 | 1.56 | 1.44 | 1.68 | — |
| — | 10.55 | 11.95 | 11.25 | +0.44 | 35.9% | 420 | 35.9% | -0.57 | 2.08 | 1.89 | 2.27 | — |
| — | 9.10 | 9.95 | 9.53 | +0.37 | 35.5% | 422.5 | 35.5% | -0.63 | 2.77 | 2.65 | 2.90 | — |
| — | 7.50 | 8.20 | 7.85 | +0.31 | 35.3% | 425 | 35.3% | -0.69 | 3.67 | 3.40 | 3.95 | — |
| — | 6.00 | 6.75 | 6.38 | +0.25 | 35.1% | 427.5 | 35.1% | -0.75 | 4.58 | 4.25 | 4.90 | — |
| — | 4.65 | 5.40 | 5.03 | +0.19 | 35.0% | 430 | 35.0% | -0.81 | 5.88 | 5.40 | 6.35 | — |
| — | 3.65 | 4.10 | 3.88 | +0.15 | 34.9% | 432.5 | 34.9% | -0.85 | 7.28 | 6.85 | 7.70 | — |
| — | 2.82 | 3.20 | 3.01 | +0.12 | 34.9% | 435 | 34.9% | -0.89 | 8.93 | 8.35 | 9.50 | — |
| — | 2.15 | 2.43 | 2.29 | +0.09 | 35.0% | 437.5 | 35.0% | -0.92 | 10.90 | 9.90 | 11.90 | — |
| — | 1.64 | 1.85 | 1.75 | +0.07 | 35.1% | 440 | 35.1% | -0.94 | 12.57 | 11.80 | 13.35 | — |
| — | 1.17 | 1.37 | 1.27 | +0.05 | 35.2% | 442.5 | 35.2% | -0.95 | 14.90 | 13.90 | 15.90 | — |
| — | 0.84 | 0.99 | 0.92 | +0.04 | 35.4% | 445 | 35.4% | -0.97 | 17.40 | 15.65 | 19.15 | — |
| — | 0.60 | 0.73 | 0.67 | +0.03 | 35.6% | 447.5 | 35.6% | -0.98 | 19.45 | 17.40 | 21.50 | — |
| — | 0.44 | 0.49 | 0.47 | +0.02 | 35.8% | 450 | 35.8% | -0.99 | 21.85 | 19.50 | 24.20 | — |
| — | 0.29 | 0.42 | 0.35 | +0.02 | 36.0% | 452.5 | 36.0% | -0.99 | 23.57 | 21.65 | 25.50 | — |
| — | 0.18 | 0.26 | 0.22 | +0.01 | 36.2% | 455 | 36.2% | -1.00 | 26.25 | 23.85 | 28.65 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 36.5% | 457.5 | 36.5% | -1.00 | 29.05 | 26.70 | 31.40 | — |
| — | 0.09 | 0.15 | 0.12 | +0.01 | 36.8% | 460 | 36.8% | -1.00 | 31.10 | 28.65 | 33.55 | — |
| — | — | 0.35 | — | +0.01 | 37.2% | 462.5 | 37.2% | -1.00 | 33.92 | 31.50 | 36.35 | — |
| — | — | 0.09 | — | +0.00 | 37.6% | 465 | 37.6% | -1.00 | 36.50 | 33.95 | 39.05 | — |
| — | — | 0.05 | — | +0.00 | 38.1% | 467.5 | 38.1% | -1.00 | 38.92 | 36.50 | 41.35 | — |
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.