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 | |
| — | 43.25 | 47.70 | 45.48 | +0.91 | 61.3% | 382.5 | 61.3% | -0.09 | 1.67 | 1.32 | 2.02 | — |
| — | 40.65 | 45.55 | 43.10 | +0.90 | 60.7% | 385 | 60.7% | -0.10 | 1.93 | 1.78 | 2.08 | — |
| — | 38.35 | 43.05 | 40.70 | +0.89 | 60.1% | 387.5 | 60.1% | -0.11 | 2.21 | 2.10 | 2.31 | — |
| — | 36.80 | 39.25 | 38.02 | +0.88 | 59.5% | 390 | 59.5% | -0.12 | 2.40 | 2.20 | 2.60 | — |
| — | 33.95 | 37.10 | 35.52 | +0.87 | 59.1% | 392.5 | 59.1% | -0.13 | 2.65 | 2.34 | 2.97 | — |
| — | 31.85 | 34.65 | 33.25 | +0.85 | 58.7% | 395 | 58.7% | -0.14 | 3.23 | 2.97 | 3.50 | — |
| — | 29.40 | 32.60 | 31.00 | +0.84 | 58.3% | 397.5 | 58.3% | -0.16 | 3.58 | 3.10 | 4.05 | — |
| — | 28.65 | 30.55 | 29.60 | +0.82 | 58.1% | 400 | 58.1% | -0.18 | 4.25 | 4.05 | 4.45 | — |
| — | 25.15 | 30.15 | 27.65 | +0.80 | 57.8% | 402.5 | 57.8% | -0.20 | 4.75 | 4.45 | 5.05 | — |
| — | 24.80 | 26.80 | 25.80 | +0.78 | 57.6% | 405 | 57.6% | -0.22 | 5.33 | 4.65 | 6.00 | — |
| — | 21.45 | 24.85 | 23.15 | +0.76 | 57.4% | 407.5 | 57.4% | -0.24 | 5.92 | 5.35 | 6.50 | — |
| — | 21.25 | 23.05 | 22.15 | +0.74 | 57.3% | 410 | 57.3% | -0.26 | 6.92 | 6.50 | 7.35 | — |
| — | 18.05 | 21.45 | 19.75 | +0.72 | 57.1% | 412.5 | 57.1% | -0.28 | 7.62 | 7.10 | 8.15 | — |
| — | 18.10 | 19.90 | 19.00 | +0.70 | 57.0% | 415 | 57.0% | -0.30 | 8.78 | 8.35 | 9.20 | — |
| — | 16.85 | 18.45 | 17.65 | +0.67 | 56.8% | 417.5 | 56.8% | -0.33 | 9.80 | 9.35 | 10.25 | — |
| — | 15.75 | 16.35 | 16.05 | +0.65 | 56.7% | 420 | 56.7% | -0.36 | 10.88 | 10.45 | 11.30 | — |
| — | 13.95 | 16.00 | 14.97 | +0.62 | 56.5% | 422.5 | 56.5% | -0.38 | 11.95 | 11.55 | 12.35 | — |
| — | 12.75 | 13.95 | 13.35 | +0.59 | 56.3% | 425 | 56.3% | -0.41 | 13.22 | 12.80 | 13.65 | — |
| — | 11.60 | 12.75 | 12.18 | +0.56 | 56.2% | 427.5 | 56.2% | -0.44 | 14.62 | 14.10 | 15.15 | — |
| — | 10.60 | 11.25 | 10.93 | +0.53 | 56.0% | 430 | 56.0% | -0.47 | 16.07 | 15.45 | 16.70 | — |
| — | 9.35 | 11.25 | 10.30 | +0.50 | 55.8% | 432.5 | 55.8% | -0.50 | 17.50 | 16.85 | 18.15 | — |
| — | 8.50 | 10.20 | 9.35 | +0.47 | 55.7% | 435 | 55.7% | -0.53 | 18.98 | 18.40 | 19.55 | — |
| — | 7.55 | 8.55 | 8.05 | +0.44 | 55.5% | 437.5 | 55.5% | -0.56 | 20.43 | 19.10 | 21.75 | — |
| — | 6.65 | 7.25 | 6.95 | +0.42 | 55.4% | 440 | 55.4% | -0.58 | 20.52 | 18.15 | 22.90 | — |
| — | 5.75 | 7.10 | 6.42 | +0.39 | 55.2% | 442.5 | 55.2% | -0.61 | 22.02 | 19.60 | 24.45 | — |
| — | 4.90 | 6.50 | 5.70 | — | — | 445 | — | — | 25.10 | 23.35 | 26.85 | — |
| — | 4.30 | 7.30 | 5.80 | +0.34 | 55.1% | 447.5 | 55.1% | -0.66 | 26.73 | 25.15 | 28.30 | — |
| — | 4.10 | 4.60 | 4.35 | +0.32 | 55.0% | 450 | 55.0% | -0.68 | 28.55 | 26.45 | 30.65 | — |
| — | 3.25 | 4.20 | 3.73 | +0.29 | 55.0% | 452.5 | 55.0% | -0.71 | 30.62 | 28.55 | 32.70 | — |
| — | 3.10 | 4.00 | 3.55 | +0.27 | 54.9% | 455 | 54.9% | -0.73 | 32.05 | 29.30 | 34.80 | — |
| — | 2.72 | 3.20 | 2.96 | +0.25 | 54.9% | 457.5 | 54.9% | -0.76 | 35.60 | 33.45 | 37.75 | — |
| — | 2.35 | 2.78 | 2.56 | +0.22 | 55.0% | 460 | 55.0% | -0.78 | 36.60 | 34.35 | 38.85 | — |
| — | 2.00 | 2.57 | 2.29 | +0.21 | 55.0% | 462.5 | 55.0% | -0.80 | 38.42 | 36.40 | 40.45 | — |
| — | 1.66 | 2.11 | 1.89 | +0.19 | 55.1% | 465 | 55.1% | -0.81 | 41.65 | 39.75 | 43.55 | — |
| — | 1.43 | 1.90 | 1.67 | +0.17 | 55.2% | 467.5 | 55.2% | -0.83 | 43.90 | 42.00 | 45.80 | — |
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.