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 | |
| — | 42.20 | 49.70 | 45.95 | +0.85 | 57.9% | 430 | 57.9% | -0.15 | 3.48 | 3.15 | 3.80 | — |
| — | 35.25 | 40.90 | 38.08 | +0.79 | 56.9% | 440 | 56.9% | -0.21 | 5.33 | 4.80 | 5.85 | — |
| — | 31.65 | 36.35 | 34.00 | +0.76 | 56.5% | 445 | 56.5% | -0.24 | 5.70 | 4.55 | 6.85 | — |
| — | 29.10 | 31.75 | 30.43 | +0.72 | 56.2% | 450 | 56.2% | -0.28 | 7.75 | 7.25 | 8.25 | — |
| — | 24.90 | 29.25 | 27.07 | +0.68 | 55.9% | 455 | 55.9% | -0.32 | 9.30 | 8.60 | 10.00 | — |
| — | 23.30 | 28.25 | 25.77 | +0.66 | 55.8% | 457.5 | 55.8% | -0.34 | 10.25 | 9.50 | 11.00 | — |
| — | 21.85 | 26.45 | 24.15 | +0.63 | 55.7% | 460 | 55.7% | -0.37 | 11.40 | 11.00 | 11.80 | — |
| — | 20.50 | 24.70 | 22.60 | +0.61 | 55.6% | 462.5 | 55.6% | -0.39 | 11.78 | 10.70 | 12.85 | — |
| — | 19.10 | 23.60 | 21.35 | +0.59 | 55.5% | 465 | 55.5% | -0.41 | 13.68 | 12.35 | 15.00 | — |
| — | 17.80 | 22.35 | 20.07 | +0.57 | 55.5% | 467.5 | — | — | 14.68 | 12.30 | 17.05 | — |
| — | 16.85 | 19.35 | 18.10 | — | — | 470 | 55.4% | -0.46 | 15.38 | 14.55 | 16.20 | — |
| — | 15.45 | 19.75 | 17.60 | +0.52 | 55.4% | 472.5 | 55.4% | -0.48 | 17.18 | 14.80 | 19.55 | — |
| — | 14.50 | 18.35 | 16.43 | +0.50 | 55.4% | 475 | — | — | 18.52 | 16.20 | 20.85 | — |
| — | 13.10 | 17.20 | 15.15 | +0.47 | 55.4% | 477.5 | — | — | 19.93 | 17.55 | 22.30 | — |
| — | 13.00 | 15.50 | 14.25 | — | — | 480 | 55.4% | -0.55 | 21.48 | 19.15 | 23.80 | — |
| — | 11.05 | 15.40 | 13.22 | — | — | 482.5 | — | — | 23.07 | 20.75 | 25.40 | — |
| — | 10.15 | 14.45 | 12.30 | +0.41 | 55.5% | 485 | — | — | 24.65 | 22.45 | 26.85 | — |
| — | 9.30 | 13.55 | 11.43 | — | — | 487.5 | — | — | 26.27 | 23.80 | 28.75 | — |
| — | 9.00 | 12.65 | 10.82 | +0.36 | 55.6% | 490 | 55.6% | -0.64 | 27.98 | 25.50 | 30.45 | — |
| — | 7.75 | 11.85 | 9.80 | — | — | 492.5 | 55.7% | -0.66 | 29.70 | 27.25 | 32.15 | — |
| — | 7.00 | 10.40 | 8.70 | — | — | 495 | — | — | 32.00 | 29.95 | 34.05 | — |
| — | 6.35 | 9.05 | 7.70 | +0.31 | 55.9% | 497.5 | — | — | 33.45 | 30.90 | 36.00 | — |
| — | 7.15 | 8.00 | 7.58 | — | — | 500 | 56.0% | -0.72 | 35.33 | 32.75 | 37.90 | — |
| — | 5.20 | 9.10 | 7.15 | — | — | 502.5 | — | — | 36.65 | 33.65 | 39.65 | — |
| — | 4.75 | 7.05 | 5.90 | — | — | 505 | — | — | 39.27 | 36.60 | 41.95 | — |
| — | 4.20 | 7.05 | 5.62 | +0.24 | 56.3% | 507.5 | 56.3% | -0.77 | 40.85 | 37.75 | 43.95 | — |
| — | 4.15 | 5.75 | 4.95 | — | — | 510 | — | — | 43.38 | 40.80 | 45.95 | — |
| — | 3.30 | 6.45 | 4.88 | — | — | 512.5 | — | — | 45.25 | 42.45 | 48.05 | — |
| — | 3.20 | 5.70 | 4.45 | — | — | 515 | — | — | 46.85 | 43.10 | 50.60 | — |
| — | 2.28 | 4.60 | 3.44 | — | — | 520 | — | — | 51.05 | 48.00 | 54.10 | — |
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.