Spot 472.18
· 186 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.70 | 49.20 | 45.45 | — | — | 427.5 | 66.8% | -0.04 | 0.64 | 0.32 | 0.96 | — |
| — | 39.05 | 46.90 | 42.98 | +0.94 | 65.9% | 430 | 65.9% | -0.06 | 0.62 | 0.50 | 0.74 | — |
| — | 36.95 | 44.45 | 40.70 | +0.94 | 65.1% | 432.5 | 65.1% | -0.06 | 0.70 | 0.53 | 0.87 | — |
| — | 34.50 | 41.60 | 38.05 | +0.93 | 64.4% | 435 | 64.4% | -0.07 | 0.84 | 0.75 | 0.94 | — |
| — | 32.20 | 39.25 | 35.73 | +0.91 | 63.7% | 437.5 | 63.7% | -0.08 | 1.03 | 0.84 | 1.23 | — |
| — | 30.75 | 36.65 | 33.70 | — | — | 440 | — | — | 1.15 | 1.05 | 1.25 | — |
| — | 27.65 | 35.00 | 31.32 | — | — | 442.5 | — | — | 1.44 | 1.06 | 1.81 | — |
| — | 25.15 | 31.75 | 28.45 | +0.86 | 62.1% | 445 | — | — | 1.76 | 1.34 | 2.19 | — |
| — | 23.30 | 29.60 | 26.45 | — | — | 447.5 | — | — | 2.13 | 1.54 | 2.72 | — |
| — | 23.65 | 27.55 | 25.60 | — | — | 450 | — | — | 2.54 | 2.15 | 2.92 | — |
| — | 20.65 | 24.35 | 22.50 | — | — | 452.5 | — | — | 2.88 | 2.50 | 3.25 | — |
| — | 18.80 | 22.40 | 20.60 | — | — | 455 | — | — | 3.67 | 3.50 | 3.85 | — |
| — | 17.00 | 21.50 | 19.25 | — | — | 457.5 | 60.4% | -0.27 | 4.42 | 3.60 | 5.25 | — |
| — | 16.10 | 18.00 | 17.05 | — | — | 460 | — | — | 5.17 | 4.65 | 5.70 | — |
| — | 13.80 | 17.90 | 15.85 | +0.66 | 60.1% | 462.5 | — | — | 5.88 | 5.15 | 6.60 | — |
| — | 12.65 | 15.20 | 13.93 | — | — | 465 | — | — | 6.75 | 5.15 | 8.35 | — |
| — | 11.15 | 14.10 | 12.62 | — | — | 467.5 | — | — | 7.78 | 6.10 | 9.45 | — |
| — | 10.45 | 12.20 | 11.32 | — | — | 470 | — | — | 8.65 | 6.80 | 10.50 | — |
| — | 9.20 | 11.90 | 10.55 | — | — | 472.5 | — | — | 10.15 | 8.40 | 11.90 | — |
| — | 7.85 | 10.50 | 9.18 | — | — | 475 | — | — | 11.70 | 10.15 | 13.25 | — |
| — | 6.30 | 9.40 | 7.85 | — | — | 477.5 | 59.8% | -0.56 | 12.93 | 11.05 | 14.80 | — |
| — | 5.55 | 7.65 | 6.60 | — | — | 480 | — | — | 14.68 | 12.90 | 16.45 | — |
| — | 5.45 | 6.60 | 6.03 | — | — | 482.5 | — | — | 16.32 | 14.00 | 18.65 | — |
| — | 4.50 | 5.50 | 5.00 | — | — | 485 | — | — | 18.10 | 16.10 | 20.10 | — |
| — | 3.55 | 5.00 | 4.28 | — | — | 487.5 | 60.2% | -0.71 | 19.93 | 17.80 | 22.05 | — |
| — | 3.60 | 4.25 | 3.92 | +0.26 | 60.3% | 490 | — | — | 20.62 | 19.40 | 21.85 | — |
| — | 2.52 | 3.80 | 3.16 | — | — | 492.5 | — | — | 23.88 | 22.05 | 25.70 | — |
| — | 2.32 | 3.50 | 2.91 | +0.21 | 60.6% | 495 | 60.6% | -0.80 | 25.45 | 22.75 | 28.15 | — |
| — | 1.33 | 3.15 | 2.24 | +0.18 | 60.8% | 497.5 | 60.8% | -0.82 | 28.27 | 26.10 | 30.45 | — |
| — | 1.81 | 2.30 | 2.06 | +0.16 | 60.9% | 500 | 60.9% | -0.84 | 30.50 | 27.55 | 33.45 | — |
| — | 1.32 | 2.06 | 1.69 | +0.14 | 61.1% | 502.5 | 61.1% | -0.86 | 32.12 | 28.60 | 35.65 | — |
| — | 1.30 | 1.72 | 1.51 | +0.12 | 61.3% | 505 | 61.3% | -0.88 | 34.40 | 30.90 | 37.90 | — |
| — | 0.96 | 1.62 | 1.29 | +0.11 | 61.5% | 507.5 | 61.5% | -0.90 | 36.38 | 32.60 | 40.15 | — |
| — | 0.81 | 1.28 | 1.04 | +0.09 | 61.8% | 510 | 61.8% | -0.91 | 39.05 | 35.65 | 42.45 | — |
| — | 0.66 | 1.17 | 0.92 | +0.08 | 62.0% | 512.5 | 62.0% | -0.92 | 41.25 | 37.70 | 44.80 | — |
| — | 0.57 | 0.94 | 0.76 | +0.07 | 62.2% | 515 | 62.2% | -0.94 | 44.05 | 40.90 | 47.20 | — |
| — | 0.42 | 0.90 | 0.66 | +0.06 | 62.5% | 517.5 | 62.5% | -0.94 | 45.80 | 42.05 | 49.55 | — |
| — | 0.26 | 0.83 | 0.55 | — | — | 520 | — | — | 48.98 | 46.00 | 51.95 | — |
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.