Spot 442.45
· 202 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 00:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.65 | 43.90 | 42.27 | +0.98 | 54.1% | 400 | 54.1% | -0.04 | — | — | 0.25 | — |
| — | 38.40 | 41.75 | 40.08 | +0.97 | 51.6% | 402.5 | 51.6% | -0.06 | — | — | 4.45 | — |
| — | 35.70 | 39.20 | 37.45 | +0.96 | 49.3% | 405 | 49.3% | -0.08 | — | — | 0.45 | — |
| — | 33.40 | 36.80 | 35.10 | +0.94 | 47.2% | 407.5 | 47.2% | -0.11 | 1.90 | 0.04 | 3.75 | — |
| — | 30.50 | 34.15 | 32.33 | +0.92 | 45.2% | 410 | 45.2% | -0.14 | 1.93 | 0.05 | 3.80 | — |
| — | 28.05 | 32.00 | 30.02 | +0.88 | 43.5% | 412.5 | 43.5% | -0.19 | — | — | 3.85 | — |
| — | 25.70 | 29.50 | 27.60 | +0.83 | 41.9% | 415 | 41.9% | -0.24 | — | — | 3.90 | — |
| — | 23.40 | 26.80 | 25.10 | +0.77 | 40.6% | 417.5 | 40.6% | -0.32 | — | — | 2.25 | — |
| — | 21.65 | 24.15 | 22.90 | +0.69 | 39.6% | 420 | 39.6% | -0.39 | — | — | 2.63 | — |
| — | 18.70 | 22.00 | 20.35 | +0.61 | 38.7% | 422.5 | 38.7% | -0.47 | 0.61 | 0.38 | 0.85 | — |
| — | 15.80 | 19.30 | 17.55 | +0.52 | 37.8% | 425 | 37.8% | -0.55 | 0.86 | 0.57 | 1.15 | — |
| — | 13.60 | 17.00 | 15.30 | +0.43 | 36.5% | 427.5 | 36.5% | -0.63 | 1.83 | 0.21 | 3.45 | — |
| — | 11.20 | 15.00 | 13.10 | +0.34 | 35.0% | 430 | 35.0% | -0.71 | 1.75 | 1.08 | 2.42 | — |
| — | 10.05 | 13.00 | 11.53 | +0.27 | 33.5% | 432.5 | 33.5% | -0.77 | 2.50 | 0.50 | 4.50 | — |
| — | 7.00 | 11.00 | 9.00 | +0.21 | 32.4% | 435 | 32.4% | -0.82 | 2.54 | 1.58 | 3.50 | — |
| — | 5.20 | 9.00 | 7.10 | +0.16 | 31.9% | 437.5 | 31.9% | -0.87 | 4.04 | 2.24 | 5.85 | — |
| — | 4.25 | 7.50 | 5.88 | +0.11 | 31.8% | 440 | 31.8% | -0.90 | 4.73 | 2.56 | 6.90 | — |
| — | 2.47 | 3.35 | 2.91 | +0.06 | 32.5% | 445 | 32.5% | -0.95 | 7.58 | 5.50 | 9.65 | — |
| — | 1.06 | 2.50 | 1.78 | +0.03 | 33.4% | 450 | 33.4% | -0.97 | 11.38 | 9.50 | 13.25 | — |
| — | 0.25 | 1.50 | 0.88 | +0.01 | 33.5% | 455 | 33.5% | -0.99 | 15.53 | 13.75 | 17.30 | — |
| — | 0.12 | 0.70 | 0.41 | +0.01 | 34.3% | 460 | 34.3% | -0.99 | 20.38 | 18.35 | 22.40 | — |
| — | — | 3.85 | — | +0.00 | 36.8% | 465 | 36.8% | -1.00 | 24.98 | 23.05 | 26.90 | — |
| — | — | 3.90 | — | +0.00 | 40.7% | 470 | 40.7% | -1.00 | 30.10 | 28.40 | 31.80 | — |
| — | — | 3.75 | — | +0.00 | 45.7% | 475 | 45.7% | -1.00 | 35.02 | 32.80 | 37.25 | — |
| — | — | 4.40 | — | +0.00 | 52.0% | 480 | 52.0% | -1.00 | 39.92 | 37.85 | 42.00 | — |
| — | 0.01 | 0.48 | 0.24 | +0.00 | 59.4% | 485 | 59.4% | -1.00 | 44.95 | 43.25 | 46.65 | — |
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.