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 | |
| — | 40.25 | 46.20 | 43.23 | — | — | 385 | — | — | 2.52 | 1.83 | 3.20 | — |
| — | 38.35 | 43.45 | 40.90 | — | — | 387.5 | — | — | 3.29 | 2.17 | 4.40 | — |
| — | 35.30 | 41.95 | 38.62 | — | — | 390 | — | — | 3.58 | 3.05 | 4.10 | — |
| — | 33.90 | 39.95 | 36.92 | — | — | 392.5 | — | — | 4.14 | 2.98 | 5.30 | — |
| — | 32.45 | 36.40 | 34.42 | — | — | 395 | — | — | 4.35 | 3.40 | 5.30 | — |
| — | 31.55 | 34.20 | 32.88 | — | — | 397.5 | — | — | 5.22 | 3.95 | 6.50 | — |
| — | 28.70 | 32.30 | 30.50 | — | — | 400 | — | — | 5.75 | 5.05 | 6.45 | — |
| — | 26.90 | 30.45 | 28.68 | — | — | 402.5 | — | — | 6.50 | 5.25 | 7.75 | — |
| — | 25.15 | 28.65 | 26.90 | — | — | 405 | — | — | 7.25 | 5.95 | 8.55 | — |
| — | 23.50 | 26.90 | 25.20 | — | — | 407.5 | — | — | 8.05 | 6.70 | 9.40 | — |
| 17 | 21.95 | 25.20 | 23.57 | — | — | 410 | — | — | 8.90 | 7.50 | 10.30 | 204 |
| 0 | 20.75 | 23.45 | 22.10 | — | — | 412.5 | — | — | 9.97 | 8.65 | 11.30 | 1 |
| — | 19.00 | 21.95 | 20.48 | +0.62 | 52.6% | 415 | 52.6% | -0.38 | 10.82 | 9.40 | 12.25 | — |
| — | 17.65 | 20.50 | 19.07 | +0.60 | 52.5% | 417.5 | 52.5% | -0.40 | 11.88 | 10.45 | 13.30 | — |
| — | 16.30 | 19.10 | 17.70 | +0.57 | 52.4% | 420 | 52.4% | -0.43 | 13.00 | 11.55 | 14.45 | — |
| — | 15.05 | 17.75 | 16.40 | +0.54 | 52.4% | 422.5 | 52.4% | -0.46 | 14.00 | 12.70 | 15.30 | — |
| — | 13.95 | 16.50 | 15.22 | +0.52 | 52.3% | 425 | 52.3% | -0.48 | 15.53 | 13.95 | 17.10 | — |
| — | 12.80 | 15.00 | 13.90 | +0.49 | 52.3% | 427.5 | 52.3% | -0.51 | 17.02 | 15.60 | 18.45 | — |
| — | 12.50 | 13.50 | 13.00 | +0.47 | 52.3% | 430 | 52.3% | -0.53 | 18.27 | 16.70 | 19.85 | — |
| — | 11.00 | 13.25 | 12.12 | +0.44 | 52.3% | 432.5 | 52.3% | -0.56 | 19.57 | 18.15 | 21.00 | — |
| — | 10.25 | 11.80 | 11.03 | +0.42 | 52.3% | 435 | 52.3% | -0.58 | 21.27 | 19.60 | 22.95 | — |
| — | 8.95 | 11.35 | 10.15 | +0.40 | 52.3% | 437.5 | 52.3% | -0.61 | 22.90 | 21.15 | 24.65 | — |
| — | 8.10 | 9.50 | 8.80 | +0.37 | 52.3% | 440 | 52.3% | -0.63 | 24.50 | 22.95 | 26.05 | — |
| — | 7.20 | 9.70 | 8.45 | +0.35 | 52.4% | 442.5 | 52.4% | -0.66 | 26.30 | 24.35 | 28.25 | — |
| — | 7.05 | 8.95 | 8.00 | +0.32 | 52.5% | 445 | 52.5% | -0.68 | 27.95 | 26.10 | 29.80 | — |
| — | 5.85 | 8.25 | 7.05 | +0.30 | 52.5% | 447.5 | 52.5% | -0.70 | 29.90 | 27.85 | 31.95 | — |
| — | 5.35 | 7.00 | 6.17 | +0.28 | 52.6% | 450 | 52.6% | -0.72 | 32.10 | 30.30 | 33.90 | — |
| — | 4.70 | 7.05 | 5.88 | +0.26 | 52.7% | 452.5 | 52.7% | -0.74 | 33.73 | 31.55 | 35.90 | — |
| — | 4.25 | 6.40 | 5.33 | +0.25 | 52.8% | 455 | 52.8% | -0.76 | 36.02 | 34.10 | 37.95 | — |
| — | 3.70 | 6.00 | 4.85 | +0.22 | 52.9% | 457.5 | 52.9% | -0.78 | 37.50 | 35.40 | 39.60 | — |
| — | 3.50 | 5.20 | 4.35 | +0.21 | 53.1% | 460 | 53.1% | -0.79 | 39.75 | 37.45 | 42.05 | — |
| — | 2.89 | 5.10 | 4.00 | +0.19 | 53.2% | 462.5 | 53.2% | -0.81 | 41.92 | 39.65 | 44.20 | — |
| — | 2.54 | 4.75 | 3.65 | +0.18 | 53.4% | 465 | 53.4% | -0.82 | 44.00 | 40.75 | 47.25 | — |
| — | 2.21 | 4.30 | 3.25 | +0.17 | 53.5% | 467.5 | 53.5% | -0.84 | 46.08 | 42.55 | 49.60 | — |
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.