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 | |
| — | 42.10 | 47.20 | 44.65 | +0.92 | 37.0% | 385 | 37.0% | -0.08 | 0.33 | 0.16 | 0.50 | — |
| — | — | — | — | — | — | 387.5 | — | — | — | — | — | — |
| — | 37.25 | 42.10 | 39.67 | +0.88 | 35.8% | 390 | 35.8% | -0.11 | 0.72 | 0.23 | 1.21 | — |
| — | — | — | — | — | — | 392.5 | — | — | — | — | — | — |
| — | 32.45 | 37.45 | 34.95 | +0.84 | 34.7% | 395 | 34.7% | -0.16 | 0.80 | 0.68 | 0.92 | — |
| — | 30.05 | 35.00 | 32.52 | +0.82 | 34.2% | 397.5 | 34.2% | -0.18 | 1.18 | 0.77 | 1.58 | — |
| — | 29.45 | 33.10 | 31.27 | +0.79 | 33.7% | 400 | 33.7% | -0.21 | 1.16 | 1.01 | 1.30 | — |
| — | 27.25 | 30.50 | 28.88 | +0.76 | 33.2% | 402.5 | 33.2% | -0.24 | 1.44 | 1.18 | 1.69 | — |
| — | 24.85 | 27.15 | 26.00 | +0.73 | 32.8% | 405 | 32.8% | -0.28 | 1.86 | 1.42 | 2.31 | — |
| — | 21.05 | 25.90 | 23.48 | +0.68 | 32.4% | 407.5 | 32.4% | -0.32 | 1.95 | 1.72 | 2.18 | — |
| — | 20.75 | 23.40 | 22.07 | +0.64 | 32.0% | 410 | 32.0% | -0.36 | 2.35 | 2.13 | 2.57 | — |
| — | 18.70 | 21.80 | 20.25 | +0.60 | 31.7% | 412.5 | 31.7% | -0.40 | 2.73 | 2.51 | 2.95 | — |
| — | 16.95 | 19.10 | 18.02 | +0.56 | 31.4% | 415 | 31.4% | -0.44 | 3.25 | 3.00 | 3.50 | — |
| — | 14.75 | 17.20 | 15.97 | +0.51 | 31.1% | 417.5 | 31.1% | -0.49 | 3.90 | 3.65 | 4.15 | — |
| — | 13.80 | 14.70 | 14.25 | +0.47 | 30.8% | 420 | 30.8% | -0.54 | 4.58 | 4.35 | 4.80 | — |
| — | 11.70 | 13.20 | 12.45 | +0.42 | 30.6% | 422.5 | 30.6% | -0.58 | 5.47 | 5.15 | 5.80 | — |
| — | 10.60 | 11.70 | 11.15 | +0.38 | 30.4% | 425 | 30.4% | -0.63 | 6.42 | 6.10 | 6.75 | — |
| — | 9.20 | 10.20 | 9.70 | +0.34 | 30.3% | 427.5 | 30.3% | -0.67 | 7.55 | 7.25 | 7.85 | — |
| — | 7.90 | 8.75 | 8.32 | +0.30 | 30.2% | 430 | 30.2% | -0.71 | 8.75 | 8.40 | 9.10 | — |
| — | 6.70 | 8.85 | 7.78 | +0.26 | 30.1% | 432.5 | 30.1% | -0.74 | 10.18 | 9.75 | 10.60 | — |
| — | 5.80 | 6.55 | 6.17 | +0.23 | 30.0% | 435 | 30.0% | -0.78 | 12.40 | 11.20 | 13.60 | — |
| — | 4.85 | 5.50 | 5.17 | +0.20 | 29.9% | 437.5 | 29.9% | -0.81 | 12.93 | 12.25 | 13.60 | — |
| — | 4.05 | 4.70 | 4.38 | +0.17 | 29.9% | 440 | 29.9% | -0.84 | 14.93 | 13.95 | 15.90 | — |
| — | 3.30 | 3.95 | 3.62 | +0.14 | 29.9% | 442.5 | 29.9% | -0.86 | 16.05 | 14.50 | 17.60 | — |
| — | 2.84 | 3.30 | 3.07 | +0.12 | 29.9% | 445 | 29.9% | -0.89 | 19.35 | 17.20 | 21.50 | — |
| — | 2.33 | 2.71 | 2.52 | +0.10 | 29.9% | 447.5 | 29.9% | -0.91 | 21.00 | 18.55 | 23.45 | — |
| — | 1.90 | 2.18 | 2.04 | +0.09 | 30.0% | 450 | 30.0% | -0.92 | 22.27 | 20.60 | 23.95 | — |
| — | 1.49 | 2.52 | 2.00 | +0.07 | 30.1% | 452.5 | 30.1% | -0.94 | 24.27 | 22.45 | 26.10 | — |
| — | 0.76 | 1.73 | 1.25 | +0.06 | 30.2% | 455 | 30.2% | -0.95 | 26.62 | 25.00 | 28.25 | — |
| — | 0.65 | 1.53 | 1.09 | +0.05 | 30.3% | 457.5 | 30.3% | -0.96 | 29.50 | 27.15 | 31.85 | — |
| — | 0.50 | 0.91 | 0.70 | +0.04 | 30.4% | 460 | 30.4% | -0.97 | 31.10 | 29.40 | 32.80 | — |
| — | — | — | — | — | — | 462.5 | — | — | — | — | — | — |
| — | 0.50 | 0.60 | 0.55 | +0.03 | 30.7% | 465 | 30.7% | -0.98 | 36.60 | 34.10 | 39.10 | — |
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.