Spot 477.38
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 648 | 50.20 | 52.00 | 51.10 | +0.76 | 48.3% | 430 | 48.3% | -0.24 | 2.77 | 2.70 | 2.83 | 4,681 |
| 12 | 45.85 | 47.20 | 46.52 | +0.72 | 48.1% | 435 | 48.1% | -0.28 | 3.48 | 3.40 | 3.55 | 3,119 |
| 1,338 | 41.80 | 43.00 | 42.40 | +0.68 | 48.0% | 440 | 48.0% | -0.33 | 4.40 | 4.30 | 4.50 | 7,631 |
| 42 | 39.80 | 41.70 | 40.75 | +0.65 | 47.9% | 442.5 | 47.9% | -0.35 | 4.90 | 4.65 | 5.15 | 185 |
| 25 | 37.90 | 39.75 | 38.83 | +0.63 | 47.8% | 445 | 47.8% | -0.37 | 5.38 | 5.15 | 5.60 | 237 |
| 27 | 36.00 | 37.80 | 36.90 | +0.61 | 47.7% | 447.5 | 47.7% | -0.39 | 6.05 | 5.80 | 6.30 | 281 |
| 2,394 | 34.35 | 35.05 | 34.70 | +0.58 | 47.7% | 450 | 47.7% | -0.42 | 6.70 | 6.55 | 6.85 | 5,958 |
| 860 | 32.50 | 33.30 | 32.90 | +0.56 | 47.6% | 452.5 | 47.6% | -0.44 | 7.35 | 7.10 | 7.60 | 430 |
| 175 | 30.75 | 32.00 | 31.38 | +0.54 | 47.5% | 455 | 47.5% | -0.46 | 8.07 | 7.80 | 8.35 | 346 |
| 99 | 29.05 | 30.55 | 29.80 | +0.51 | 47.4% | 457.5 | 47.4% | -0.49 | 8.88 | 8.60 | 9.15 | 389 |
| 1,863 | 27.40 | 28.45 | 27.93 | +0.49 | 47.3% | 460 | 47.3% | -0.51 | 9.78 | 9.50 | 10.05 | 3,171 |
| 134 | 25.90 | 26.70 | 26.30 | +0.46 | 47.3% | 462.5 | 47.3% | -0.54 | 10.72 | 10.30 | 11.15 | 93 |
| 203 | 24.35 | 25.20 | 24.77 | +0.44 | 47.2% | 465 | 47.2% | -0.56 | 11.65 | 11.30 | 12.00 | 260 |
| 158 | 22.95 | 23.85 | 23.40 | +0.42 | 47.2% | 467.5 | 47.2% | -0.58 | 12.68 | 12.25 | 13.10 | 53 |
| 12,444 | 21.65 | 22.25 | 21.95 | +0.40 | 47.2% | 470 | 47.2% | -0.61 | 13.88 | 13.65 | 14.10 | 2,589 |
| 293 | 20.25 | 21.00 | 20.62 | +0.38 | 47.2% | 472.5 | 47.2% | -0.63 | 14.97 | 14.60 | 15.35 | 95 |
| 982 | 19.00 | 19.60 | 19.30 | +0.36 | 47.2% | 475 | 47.2% | -0.65 | 16.20 | 15.85 | 16.55 | 567 |
| 119 | 17.75 | 18.50 | 18.12 | +0.34 | 47.3% | 477.5 | 47.3% | -0.67 | 17.45 | 17.05 | 17.85 | 290 |
| 3,819 | 16.65 | 17.20 | 16.93 | +0.31 | 47.3% | 480 | 47.3% | -0.69 | 18.77 | 18.35 | 19.20 | 4,040 |
| 283 | 15.50 | 16.55 | 16.02 | +0.30 | 47.4% | 482.5 | 47.4% | -0.71 | 20.12 | 19.65 | 20.60 | 75 |
| 293 | 14.50 | 15.15 | 14.82 | +0.28 | 47.5% | 485 | 47.5% | -0.72 | 21.68 | 21.25 | 22.10 | 143 |
| 309 | 13.55 | 14.20 | 13.88 | +0.26 | 47.6% | 487.5 | — | — | 23.18 | 22.70 | 23.65 | 62 |
| 3,802 | 12.60 | 13.00 | 12.80 | — | — | 490 | 47.7% | -0.76 | 24.73 | 24.30 | 25.15 | 2,482 |
| 135 | 11.65 | 12.20 | 11.93 | — | — | 492.5 | 47.9% | -0.77 | 26.38 | 25.85 | 26.90 | 1 |
| 203 | 10.90 | 11.30 | 11.10 | — | — | 495 | — | — | 27.98 | 27.35 | 28.60 | 28 |
| 130 | 10.05 | 10.60 | 10.32 | — | — | 497.5 | — | — | 29.77 | 29.25 | 30.30 | 9 |
| 10,117 | 9.40 | 9.75 | 9.57 | — | — | 500 | — | — | 31.55 | 31.05 | 32.05 | 3,287 |
| 222 | 8.00 | 8.50 | 8.25 | — | — | 505 | — | — | 35.15 | 34.45 | 35.85 | 26 |
| 2,514 | 6.90 | 7.25 | 7.08 | — | — | 510 | — | — | 38.98 | 38.10 | 39.85 | 1,523 |
| 274 | 5.90 | 6.20 | 6.05 | — | — | 515 | — | — | 42.95 | 42.05 | 43.85 | 43 |
| 4,927 | 5.05 | 5.30 | 5.17 | — | — | 520 | — | — | 46.77 | 45.60 | 47.95 | 1,618 |
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.