Spot 429.40
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 01:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.10 | 43.80 | 40.45 | +0.99 | 47.5% | 390 | 47.5% | -0.01 | 0.28 | 0.05 | 0.50 | — |
| — | 32.10 | 38.90 | 35.50 | +0.98 | 45.4% | 395 | 45.4% | -0.02 | 0.68 | 0.05 | 1.30 | — |
| — | 29.00 | 34.10 | 31.55 | +0.97 | 43.2% | 400 | 43.2% | -0.03 | 0.30 | 0.15 | 0.45 | — |
| — | 23.90 | 29.10 | 26.50 | +0.95 | 41.1% | 405 | 41.1% | -0.05 | — | — | 2.45 | — |
| — | 19.20 | 23.30 | 21.25 | +0.91 | 39.0% | 410 | 39.0% | -0.09 | 0.55 | 0.10 | 1.00 | — |
| — | 16.80 | 21.90 | 19.35 | +0.88 | 38.1% | 412.5 | 38.1% | -0.12 | 0.47 | 0.05 | 0.90 | — |
| — | 13.90 | 18.40 | 16.15 | +0.85 | 37.2% | 415 | 37.2% | -0.15 | 1.52 | 0.40 | 2.65 | — |
| — | 11.60 | 17.40 | 14.50 | +0.81 | 36.3% | 417.5 | 36.3% | -0.19 | 1.18 | 0.85 | 1.50 | — |
| — | 10.50 | 16.00 | 13.25 | +0.76 | 35.6% | 420 | 35.6% | -0.24 | 1.73 | 1.20 | 2.25 | — |
| — | 7.50 | 12.30 | 9.90 | +0.70 | 34.9% | 422.5 | 34.9% | -0.30 | 2.40 | 1.60 | 3.20 | — |
| — | 7.10 | 12.40 | 9.75 | +0.64 | 34.4% | 425 | 34.4% | -0.36 | 3.00 | 2.20 | 3.80 | — |
| — | 4.40 | 8.50 | 6.45 | +0.57 | 33.9% | 427.5 | 33.9% | -0.43 | 5.70 | 2.70 | 8.70 | — |
| — | 3.90 | 5.70 | 4.80 | +0.50 | 33.5% | 430 | 33.5% | -0.51 | 6.00 | 4.00 | 8.00 | — |
| — | 2.90 | 4.40 | 3.65 | +0.42 | 33.1% | 432.5 | 33.1% | -0.58 | 6.10 | 5.20 | 7.00 | — |
| — | 2.00 | 3.60 | 2.80 | +0.34 | 32.8% | 435 | 32.8% | -0.66 | 8.10 | 6.20 | 10.00 | — |
| — | 1.40 | 2.80 | 2.10 | +0.27 | 32.5% | 437.5 | 32.5% | -0.73 | 9.30 | 6.40 | 12.20 | — |
| — | 0.80 | 2.10 | 1.45 | +0.21 | 32.3% | 440 | 32.3% | -0.79 | 10.70 | 8.30 | 13.10 | — |
| — | — | 3.50 | — | +0.16 | 32.1% | 442.5 | 32.1% | -0.85 | 13.20 | 10.10 | 16.30 | — |
| — | — | 5.00 | — | +0.11 | 32.0% | 445 | 32.0% | -0.89 | 15.55 | 12.80 | 18.30 | — |
| — | 0.25 | 1.10 | 0.68 | +0.08 | 31.9% | 447.5 | 31.9% | -0.92 | 17.85 | 14.60 | 21.10 | — |
| — | 0.05 | 5.50 | 2.77 | +0.06 | 31.8% | 450 | 31.8% | -0.95 | 20.35 | 17.00 | 23.70 | — |
| — | — | 5.30 | — | +0.04 | 31.8% | 452.5 | 31.8% | -0.97 | 22.70 | 19.30 | 26.10 | — |
| — | — | 8.80 | — | +0.02 | 31.9% | 455 | 31.9% | -0.98 | 25.00 | 21.70 | 28.30 | — |
| — | — | 6.90 | — | +0.02 | 31.9% | 457.5 | 31.9% | -0.99 | 27.25 | 24.20 | 30.30 | — |
| — | — | 9.30 | — | +0.01 | 32.1% | 460 | 32.1% | -1.00 | 29.65 | 26.60 | 32.70 | — |
| — | — | 9.10 | — | +0.00 | 32.4% | 465 | 32.4% | -1.00 | 34.60 | 31.60 | 37.60 | — |
| — | — | 1.00 | — | +0.00 | 33.0% | 470 | 33.0% | -1.00 | 39.95 | 36.60 | 43.30 | — |
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.