Spot 439.26
· 172 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.70 | 45.35 | 44.52 | +0.99 | 52.3% | 395 | 52.3% | -0.01 | 0.10 | 0.07 | 0.14 | — |
| — | 41.25 | 42.85 | 42.05 | +0.99 | 50.9% | 397.5 | 50.9% | -0.01 | 0.10 | 0.08 | 0.12 | — |
| — | 38.75 | 40.35 | 39.55 | +0.98 | 49.6% | 400 | 49.6% | -0.02 | 0.12 | 0.10 | 0.14 | — |
| — | 36.30 | 37.90 | 37.10 | +0.98 | 48.3% | 402.5 | 48.3% | -0.02 | 0.12 | 0.06 | 0.18 | — |
| — | 33.80 | 35.30 | 34.55 | +0.97 | 47.0% | 405 | 47.0% | -0.03 | 0.19 | 0.16 | 0.22 | — |
| — | 31.40 | 33.00 | 32.20 | +0.97 | 45.7% | 407.5 | 45.7% | -0.03 | 0.23 | 0.20 | 0.25 | — |
| — | 28.95 | 30.55 | 29.75 | +0.96 | 44.4% | 410 | 44.4% | -0.04 | 0.28 | 0.26 | 0.31 | — |
| — | 26.55 | 28.10 | 27.32 | +0.95 | 43.2% | 412.5 | 43.2% | -0.05 | 0.36 | 0.32 | 0.41 | — |
| — | 24.40 | 25.70 | 25.05 | +0.93 | 42.1% | 415 | 42.1% | -0.07 | 0.50 | 0.44 | 0.56 | — |
| — | 21.80 | 23.35 | 22.57 | +0.92 | 41.2% | 417.5 | 41.2% | -0.08 | 0.65 | 0.59 | 0.71 | — |
| — | 19.80 | 20.90 | 20.35 | +0.89 | 40.4% | 420 | 40.4% | -0.11 | 0.86 | 0.78 | 0.94 | — |
| — | 17.35 | 18.80 | 18.07 | +0.87 | 39.7% | 422.5 | 39.7% | -0.13 | 1.15 | 1.07 | 1.22 | — |
| — | 15.55 | 16.40 | 15.97 | +0.83 | 39.2% | 425 | 39.2% | -0.17 | 1.50 | 1.40 | 1.61 | — |
| — | 13.55 | 14.25 | 13.90 | +0.78 | 38.8% | 427.5 | 38.8% | -0.22 | 1.97 | 1.87 | 2.07 | — |
| — | 11.70 | 12.35 | 12.03 | +0.74 | 38.5% | 430 | 38.5% | -0.26 | 2.59 | 2.45 | 2.73 | — |
| — | 9.90 | 10.50 | 10.20 | +0.68 | 38.3% | 432.5 | 38.3% | -0.32 | 3.27 | 3.10 | 3.45 | — |
| — | 8.30 | 8.85 | 8.57 | +0.62 | 38.2% | 435 | 38.2% | -0.38 | 4.15 | 3.95 | 4.35 | — |
| — | 6.85 | 7.40 | 7.12 | +0.55 | 38.2% | 437.5 | 38.2% | -0.45 | 5.15 | 4.95 | 5.35 | — |
| — | 5.60 | 6.00 | 5.80 | +0.49 | 38.2% | 440 | 38.2% | -0.51 | 6.42 | 6.20 | 6.65 | — |
| — | 4.50 | 4.90 | 4.70 | +0.42 | 38.3% | 442.5 | 38.3% | -0.58 | 7.78 | 7.50 | 8.05 | — |
| — | 3.60 | 3.95 | 3.77 | +0.36 | 38.5% | 445 | 38.5% | -0.64 | 9.35 | 9.05 | 9.65 | — |
| — | 2.86 | 3.15 | 3.00 | +0.31 | 38.8% | 447.5 | 38.8% | -0.69 | 11.07 | 10.75 | 11.40 | — |
| — | 2.22 | 2.44 | 2.33 | +0.26 | 39.0% | 450 | 39.0% | -0.75 | 12.93 | 12.55 | 13.30 | — |
| — | 1.71 | 1.90 | 1.80 | +0.21 | 39.4% | 452.5 | 39.4% | -0.80 | 14.97 | 14.65 | 15.30 | — |
| — | 1.31 | 1.47 | 1.39 | +0.17 | 39.7% | 455 | 39.7% | -0.83 | 17.20 | 16.55 | 17.85 | — |
| — | 0.98 | 1.13 | 1.05 | +0.14 | 40.1% | 457.5 | 40.1% | -0.87 | 19.07 | 18.30 | 19.85 | — |
| — | 0.73 | 0.89 | 0.81 | +0.11 | 40.5% | 460 | 40.5% | -0.89 | 21.45 | 20.65 | 22.25 | — |
| — | 0.54 | 0.67 | 0.60 | +0.08 | 40.9% | 462.5 | 40.9% | -0.92 | 23.73 | 22.85 | 24.60 | — |
| — | 0.41 | 0.51 | 0.46 | +0.07 | 41.3% | 465 | 41.3% | -0.94 | 26.10 | 25.20 | 27.00 | — |
| — | 0.31 | 0.42 | 0.36 | +0.05 | 41.7% | 467.5 | 41.7% | -0.95 | 28.50 | 27.60 | 29.40 | — |
| — | 0.13 | 0.28 | 0.20 | +0.04 | 42.2% | 470 | 42.2% | -0.96 | 30.93 | 30.05 | 31.80 | — |
| — | 0.10 | 0.24 | 0.17 | +0.03 | 42.6% | 472.5 | 42.6% | -0.97 | 33.38 | 32.50 | 34.25 | — |
| — | 0.07 | 0.16 | 0.12 | +0.02 | 43.1% | 475 | 43.1% | -0.98 | 35.85 | 35.00 | 36.70 | — |
| — | 0.04 | 0.19 | 0.12 | +0.02 | 43.6% | 477.5 | 43.6% | -0.99 | 38.33 | 37.45 | 39.20 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 44.1% | 480 | 44.1% | -0.99 | 40.80 | 39.95 | 41.65 | — |
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.