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 | |
| — | 38.30 | 44.50 | 41.40 | +0.96 | 35.4% | 390 | 35.4% | -0.04 | 0.57 | 0.25 | 0.90 | — |
| — | 34.20 | 39.70 | 36.95 | +0.94 | 34.3% | 395 | 34.3% | -0.06 | — | — | 1.35 | — |
| — | 29.10 | 34.90 | 32.00 | +0.91 | 33.3% | 400 | 33.3% | -0.09 | — | — | 1.15 | — |
| — | 25.20 | 29.50 | 27.35 | +0.88 | 32.4% | 405 | 32.4% | -0.13 | 2.10 | 1.10 | 3.10 | — |
| — | 19.70 | 26.00 | 22.85 | +0.83 | 31.6% | 410 | 31.6% | -0.17 | 1.98 | 1.45 | 2.50 | — |
| — | 17.60 | 23.80 | 20.70 | +0.80 | 31.2% | 412.5 | 31.2% | -0.20 | 2.38 | 1.80 | 2.95 | — |
| — | 16.80 | 21.80 | 19.30 | +0.77 | 30.9% | 415 | 30.9% | -0.24 | 2.88 | 2.25 | 3.50 | — |
| — | 14.70 | 20.40 | 17.55 | +0.73 | 30.5% | 417.5 | 30.5% | -0.27 | 3.42 | 2.95 | 3.90 | — |
| — | 13.10 | 16.40 | 14.75 | +0.69 | 30.2% | 420 | 30.2% | -0.31 | 4.15 | 3.50 | 4.80 | — |
| — | 11.70 | 16.90 | 14.30 | +0.65 | 30.0% | 422.5 | 30.0% | -0.35 | 6.20 | 4.30 | 8.10 | — |
| — | 10.40 | 12.50 | 11.45 | +0.61 | 29.7% | 425 | 29.7% | -0.40 | 5.90 | 4.80 | 7.00 | — |
| — | 8.20 | 13.70 | 10.95 | +0.56 | 29.5% | 427.5 | 29.5% | -0.44 | 6.50 | 3.00 | 10.00 | — |
| — | 7.60 | 10.90 | 9.25 | +0.51 | 29.3% | 430 | 29.3% | -0.49 | 8.10 | 6.80 | 9.40 | — |
| — | 6.70 | 8.10 | 7.40 | +0.46 | 29.2% | 432.5 | 29.2% | -0.54 | 9.55 | 8.30 | 10.80 | — |
| — | 5.60 | 7.30 | 6.45 | +0.42 | 29.0% | 435 | 29.0% | -0.59 | 10.90 | 8.80 | 13.00 | — |
| — | 4.70 | 6.00 | 5.35 | +0.37 | 28.9% | 437.5 | 28.9% | -0.64 | 11.40 | 9.20 | 13.60 | — |
| — | 3.90 | 5.10 | 4.50 | +0.32 | 28.9% | 440 | 28.9% | -0.68 | 13.15 | 11.10 | 15.20 | — |
| — | 3.20 | 4.30 | 3.75 | +0.28 | 28.8% | 442.5 | 28.8% | -0.72 | 14.90 | 12.50 | 17.30 | — |
| — | 2.65 | 3.50 | 3.08 | +0.24 | 28.8% | 445 | 28.8% | -0.76 | 16.70 | 14.20 | 19.20 | — |
| — | 0.05 | 3.10 | 1.57 | +0.21 | 28.8% | 447.5 | 28.8% | -0.80 | 18.80 | 16.40 | 21.20 | — |
| — | 1.45 | 2.50 | 1.98 | +0.18 | 28.8% | 450 | 28.8% | -0.83 | 20.80 | 18.20 | 23.40 | — |
| — | 1.25 | 2.30 | 1.77 | +0.15 | 28.9% | 452.5 | 28.9% | -0.86 | 23.00 | 20.30 | 25.70 | — |
| — | 0.95 | 2.20 | 1.57 | +0.12 | 28.9% | 455 | 28.9% | -0.89 | 25.50 | 22.50 | 28.50 | — |
| — | — | 5.50 | — | +0.10 | 29.0% | 457.5 | 29.0% | -0.91 | 27.85 | 24.80 | 30.90 | — |
| — | 0.75 | 1.35 | 1.05 | +0.08 | 29.2% | 460 | 29.2% | -0.93 | 30.30 | 28.40 | 32.20 | — |
| — | 0.30 | 1.05 | 0.68 | +0.06 | 29.5% | 465 | 29.5% | -0.96 | 35.15 | 31.80 | 38.50 | — |
| — | — | 1.05 | — | +0.04 | 29.9% | 470 | 29.9% | -0.98 | 39.25 | 36.70 | 41.80 | — |
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.