Spot 424.46
· 140 contratti su 2 scadenze
· fonte ibkr
· catturata 10/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 382.5 | — | — | — | — | — | — |
| — | 42.20 | 43.80 | 43.00 | +0.89 | 47.2% | 385 | 47.2% | -0.11 | 2.54 | 2.31 | 2.77 | — |
| — | — | — | — | — | — | 387.5 | — | — | — | — | — | — |
| — | 37.25 | 39.95 | 38.60 | +0.87 | 46.4% | 390 | 46.4% | -0.13 | 3.17 | 2.85 | 3.50 | — |
| — | — | — | — | — | — | 392.5 | — | — | — | — | — | — |
| — | 33.25 | 35.30 | 34.27 | +0.84 | 45.7% | 395 | 45.7% | -0.16 | 3.66 | 2.97 | 4.35 | — |
| — | — | — | — | — | — | 397.5 | — | — | — | — | — | — |
| — | 29.95 | 31.80 | 30.88 | +0.81 | 45.1% | 400 | 45.1% | -0.19 | 5.10 | 4.70 | 5.50 | — |
| — | 27.65 | 29.70 | 28.68 | +0.79 | 44.8% | 402.5 | 44.8% | -0.21 | 5.78 | 5.45 | 6.10 | — |
| — | 26.35 | 28.20 | 27.27 | +0.77 | 44.5% | 405 | 44.5% | -0.23 | 6.28 | 5.60 | 6.95 | — |
| — | 24.50 | 27.50 | 26.00 | +0.75 | 44.3% | 407.5 | 44.3% | -0.25 | 7.10 | 6.65 | 7.55 | — |
| — | 22.90 | 24.05 | 23.48 | +0.73 | 44.1% | 410 | 44.1% | -0.27 | 8.12 | 7.75 | 8.50 | — |
| — | 20.30 | 22.85 | 21.57 | +0.71 | 43.8% | 412.5 | 43.8% | -0.29 | 9.05 | 8.65 | 9.45 | — |
| — | 19.75 | 20.80 | 20.27 | +0.69 | 43.7% | 415 | 43.7% | -0.31 | 10.07 | 9.60 | 10.55 | — |
| — | 17.70 | 19.30 | 18.50 | +0.67 | 43.5% | 417.5 | 43.5% | -0.33 | 11.05 | 10.60 | 11.50 | — |
| — | 16.85 | 17.95 | 17.40 | +0.64 | 43.3% | 420 | 43.3% | -0.37 | 12.18 | 11.65 | 12.70 | — |
| — | 15.25 | 16.55 | 15.90 | +0.61 | 43.2% | 422.5 | 43.2% | -0.39 | 13.30 | 12.80 | 13.80 | — |
| — | 13.70 | 15.20 | 14.45 | +0.59 | 43.1% | 425 | 43.1% | -0.41 | 14.47 | 14.00 | 14.95 | — |
| — | 12.90 | 13.95 | 13.43 | +0.56 | 42.9% | 427.5 | 42.9% | -0.44 | 15.18 | 14.20 | 16.15 | — |
| — | 11.75 | 12.75 | 12.25 | +0.54 | 42.9% | 430 | 42.9% | -0.46 | 17.20 | 16.75 | 17.65 | — |
| — | 10.60 | 11.70 | 11.15 | +0.51 | 42.8% | 432.5 | 42.8% | -0.49 | 17.88 | 16.85 | 18.90 | — |
| — | 9.65 | 10.55 | 10.10 | +0.49 | 42.7% | 435 | 42.7% | -0.52 | 20.10 | 19.60 | 20.60 | — |
| — | 8.70 | 9.80 | 9.25 | +0.46 | 42.7% | 437.5 | 42.7% | -0.54 | 21.62 | 21.15 | 22.10 | — |
| — | 7.85 | 8.65 | 8.25 | +0.44 | 42.6% | 440 | 42.6% | -0.57 | 22.82 | 21.75 | 23.90 | — |
| — | 7.00 | 8.45 | 7.72 | +0.41 | 42.6% | 442.5 | 42.6% | -0.59 | 24.32 | 23.25 | 25.40 | — |
| — | 6.45 | 7.05 | 6.75 | +0.39 | 42.6% | 445 | 42.6% | -0.62 | 26.20 | 25.05 | 27.35 | — |
| — | 5.75 | 6.50 | 6.12 | +0.36 | 42.6% | 447.5 | 42.6% | -0.64 | 28.10 | 26.45 | 29.75 | — |
| — | 5.00 | 5.65 | 5.33 | +0.34 | 42.7% | 450 | 42.7% | -0.67 | 30.00 | 28.90 | 31.10 | — |
| — | 4.60 | 5.25 | 4.92 | +0.32 | 42.7% | 452.5 | 42.7% | -0.68 | 31.32 | 29.50 | 33.15 | — |
| — | 4.00 | 4.65 | 4.33 | +0.30 | 42.8% | 455 | 42.8% | -0.71 | 33.23 | 31.60 | 34.85 | — |
| — | — | — | — | — | — | 457.5 | — | — | — | — | — | — |
| — | 3.00 | 3.80 | 3.40 | +0.26 | 42.9% | 460 | 42.9% | -0.75 | 37.12 | 34.25 | 40.00 | — |
| — | — | — | — | — | — | 462.5 | — | — | — | — | — | — |
| — | 2.54 | 3.05 | 2.79 | +0.22 | 43.1% | 465 | 43.1% | -0.78 | 41.52 | 39.55 | 43.50 | — |
| — | — | — | — | — | — | 467.5 | — | — | — | — | — | — |
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.