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 | |
| — | 44.05 | 45.85 | 44.95 | +0.96 | 39.3% | 395 | 39.3% | -0.05 | 0.58 | 0.50 | 0.66 | — |
| — | 41.65 | 43.45 | 42.55 | +0.95 | 38.7% | 397.5 | 38.7% | -0.06 | 0.60 | 0.46 | 0.75 | — |
| — | 39.30 | 40.80 | 40.05 | +0.94 | 38.1% | 400 | 38.1% | -0.07 | 0.89 | 0.73 | 1.05 | — |
| — | 36.90 | 38.70 | 37.80 | +0.93 | 37.5% | 402.5 | 37.5% | -0.08 | 1.08 | 0.90 | 1.26 | — |
| — | 34.30 | 36.35 | 35.33 | +0.92 | 37.1% | 405 | 37.1% | -0.09 | 1.16 | 1.08 | 1.24 | — |
| — | 32.25 | 34.05 | 33.15 | +0.91 | 36.7% | 407.5 | 36.7% | -0.10 | 1.40 | 1.29 | 1.50 | — |
| — | 30.40 | 31.60 | 31.00 | +0.89 | 36.3% | 410 | 36.3% | -0.12 | 1.66 | 1.55 | 1.76 | — |
| — | 27.85 | 29.60 | 28.73 | +0.87 | 36.0% | 412.5 | 36.0% | -0.14 | 2.00 | 1.89 | 2.11 | — |
| — | 25.75 | 26.95 | 26.35 | +0.85 | 35.8% | 415 | 35.8% | -0.16 | 2.37 | 2.25 | 2.49 | — |
| — | 23.65 | 25.30 | 24.48 | +0.82 | 35.6% | 417.5 | 35.6% | -0.19 | 2.88 | 2.72 | 3.05 | — |
| — | 22.05 | 22.90 | 22.48 | +0.79 | 35.4% | 420 | 35.4% | -0.22 | 3.30 | 3.10 | 3.50 | — |
| — | 19.90 | 21.30 | 20.60 | +0.77 | 35.3% | 422.5 | 35.3% | -0.25 | 3.95 | 3.70 | 4.20 | — |
| — | 18.15 | 19.05 | 18.60 | +0.73 | 35.2% | 425 | 35.2% | -0.28 | 4.60 | 4.40 | 4.80 | — |
| — | 16.25 | 17.25 | 16.75 | +0.69 | 35.2% | 427.5 | 35.2% | -0.32 | 5.28 | 4.95 | 5.60 | — |
| — | 14.90 | 15.55 | 15.22 | +0.66 | 35.1% | 430 | 35.1% | -0.35 | 6.25 | 6.00 | 6.50 | — |
| — | 13.20 | 14.00 | 13.60 | +0.62 | 35.2% | 432.5 | 35.2% | -0.39 | 7.12 | 6.75 | 7.50 | — |
| — | 11.95 | 12.60 | 12.28 | +0.58 | 35.2% | 435 | 35.2% | -0.43 | 8.35 | 8.00 | 8.70 | — |
| — | 10.50 | 11.25 | 10.88 | +0.54 | 35.2% | 437.5 | 35.2% | -0.47 | 9.62 | 9.20 | 10.05 | — |
| — | 9.40 | 9.90 | 9.65 | +0.50 | 35.3% | 440 | 35.3% | -0.51 | 10.80 | 10.55 | 11.05 | — |
| — | 8.30 | 8.85 | 8.57 | +0.46 | 35.3% | 442.5 | 35.3% | -0.55 | 12.15 | 11.80 | 12.50 | — |
| — | 6.65 | 7.80 | 7.22 | +0.42 | 35.4% | 445 | 35.4% | -0.58 | 13.62 | 13.30 | 13.95 | — |
| — | 5.55 | 6.00 | 5.78 | +0.35 | 35.6% | 450 | 35.6% | -0.66 | 16.93 | 16.55 | 17.30 | — |
| — | 4.20 | 4.60 | 4.40 | +0.28 | 35.8% | 455 | 35.8% | -0.72 | 20.35 | 19.75 | 20.95 | — |
| — | 3.10 | 3.45 | 3.27 | +0.23 | 36.1% | 460 | 36.1% | -0.78 | 24.32 | 23.55 | 25.10 | — |
| — | 2.31 | 2.54 | 2.42 | +0.18 | 36.4% | 465 | 36.4% | -0.83 | 28.55 | 27.70 | 29.40 | — |
| — | 1.66 | 1.90 | 1.78 | +0.14 | 36.7% | 470 | 36.7% | -0.87 | 32.92 | 32.00 | 33.85 | — |
| — | 0.91 | 1.00 | 0.95 | +0.08 | 37.5% | 480 | 37.5% | -0.92 | 42.12 | 41.20 | 43.05 | — |
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.