Spot 424.71
· 162 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.50 | 41.60 | 38.05 | — | — | 387.5 | — | — | 1.10 | 0.98 | 1.22 | — |
| — | 32.30 | 39.55 | 35.92 | — | — | 390 | — | — | 1.30 | 1.15 | 1.45 | — |
| — | 30.30 | 37.10 | 33.70 | — | — | 392.5 | — | — | 1.63 | 1.24 | 2.02 | — |
| — | 30.00 | 34.90 | 32.45 | — | — | 395 | — | — | 1.77 | 1.54 | 2.00 | — |
| — | 26.20 | 32.75 | 29.48 | — | — | 397.5 | — | — | 2.13 | 1.72 | 2.55 | — |
| — | 25.05 | 31.00 | 28.02 | — | — | 400 | — | — | 2.54 | 2.33 | 2.76 | — |
| — | 21.50 | 28.65 | 25.07 | — | — | 402.5 | — | — | 3.17 | 2.70 | 3.65 | — |
| — | 21.80 | 24.35 | 23.07 | — | — | 405 | — | — | 3.50 | 3.10 | 3.90 | — |
| — | 19.95 | 22.40 | 21.18 | — | — | 407.5 | — | — | 4.08 | 3.45 | 4.70 | — |
| — | 17.80 | 20.50 | 19.15 | — | — | 410 | — | — | 4.65 | 4.25 | 5.05 | — |
| — | 16.15 | 18.70 | 17.43 | — | — | 412.5 | — | — | 5.55 | 4.75 | 6.35 | — |
| — | 14.60 | 16.90 | 15.75 | — | — | 415 | — | — | 6.40 | 5.80 | 7.00 | — |
| — | 13.15 | 15.25 | 14.20 | — | — | 417.5 | — | — | 7.30 | 6.45 | 8.15 | — |
| — | 11.80 | 13.70 | 12.75 | — | — | 420 | — | — | 8.20 | 7.50 | 8.90 | — |
| — | 10.65 | 12.05 | 11.35 | — | — | 422.5 | — | — | 9.35 | 8.95 | 9.75 | — |
| — | 9.70 | 10.95 | 10.32 | — | — | 425 | — | — | 10.57 | 10.15 | 11.00 | — |
| — | 8.55 | 9.90 | 9.22 | — | — | 427.5 | — | — | 12.05 | 11.35 | 12.75 | — |
| — | 7.60 | 8.45 | 8.03 | — | — | 430 | — | — | 13.35 | 12.70 | 14.00 | — |
| — | 6.25 | 7.85 | 7.05 | — | — | 432.5 | — | — | 15.15 | 14.00 | 16.30 | — |
| — | 5.65 | 6.70 | 6.17 | — | — | 435 | — | — | 16.77 | 15.50 | 18.05 | — |
| — | 4.85 | 6.15 | 5.50 | — | — | 437.5 | — | — | 18.50 | 17.00 | 20.00 | — |
| — | 4.05 | 5.10 | 4.58 | — | — | 440 | — | — | 20.75 | 19.50 | 22.00 | — |
| — | 3.60 | 4.80 | 4.20 | — | — | 442.5 | — | — | 22.23 | 20.60 | 23.85 | — |
| — | 3.00 | 4.25 | 3.62 | — | — | 445 | — | — | 24.15 | 22.50 | 25.80 | — |
| — | 2.25 | 3.75 | 3.00 | — | — | 447.5 | — | — | 26.18 | 24.35 | 28.00 | — |
| — | 2.13 | 2.83 | 2.48 | — | — | 450 | — | — | 28.20 | 26.75 | 29.65 | — |
| — | 1.45 | 2.91 | 2.18 | — | — | 452.5 | — | — | 30.25 | 26.65 | 33.85 | — |
| — | 1.65 | 2.07 | 1.86 | — | — | 455 | — | — | 33.12 | 30.60 | 35.65 | — |
| — | 1.00 | 2.27 | 1.64 | — | — | 457.5 | — | — | 34.67 | 31.10 | 38.25 | — |
| — | 1.30 | 2.01 | 1.66 | — | — | 460 | — | — | 36.60 | 34.10 | 39.10 | — |
| — | 0.83 | 1.55 | 1.19 | — | — | 462.5 | — | — | 39.10 | 35.65 | 42.55 | — |
| — | 0.79 | 1.41 | 1.10 | — | — | 465 | — | — | 41.50 | 38.00 | 45.00 | — |
| — | 0.48 | 1.33 | 0.91 | — | — | 467.5 | — | — | 43.95 | 40.40 | 47.50 | — |
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.