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 | |
| — | 41.05 | 44.75 | 42.90 | +0.94 | 34.2% | 400 | 34.2% | -0.11 | 2.38 | 0.05 | 4.70 | — |
| — | 38.20 | 42.25 | 40.23 | +0.92 | 33.6% | 402.5 | 33.6% | -0.14 | — | — | 4.75 | — |
| — | 35.90 | 39.50 | 37.70 | — | — | 405 | 33.1% | -0.17 | — | — | 1.85 | — |
| — | 33.40 | 37.30 | 35.35 | — | — | 407.5 | 32.6% | -0.21 | 0.95 | 0.05 | 1.86 | — |
| — | 30.75 | 34.50 | 32.62 | +0.80 | 32.2% | 410 | 32.2% | -0.24 | 1.70 | 0.29 | 3.10 | — |
| — | 28.15 | 32.40 | 30.27 | +0.76 | 31.9% | 412.5 | 31.9% | -0.28 | 1.25 | 0.18 | 2.31 | — |
| — | 25.70 | 29.85 | 27.77 | +0.70 | 31.6% | 415 | 31.6% | -0.33 | — | — | 4.70 | — |
| — | 23.65 | 27.50 | 25.57 | +0.65 | 31.4% | 417.5 | 31.4% | -0.37 | 2.27 | 0.28 | 4.25 | — |
| — | 21.10 | 25.00 | 23.05 | +0.60 | 31.2% | 420 | 31.2% | -0.42 | 2.50 | 0.10 | 4.90 | — |
| — | 19.00 | 23.00 | 21.00 | +0.54 | 31.1% | 422.5 | 31.1% | -0.47 | 2.25 | 0.50 | 4.00 | — |
| — | 17.60 | 20.60 | 19.10 | +0.49 | 31.0% | 425 | 31.0% | -0.52 | 3.11 | 1.12 | 5.10 | — |
| — | 15.00 | 19.00 | 17.00 | +0.43 | 30.9% | 427.5 | 30.9% | -0.57 | 3.60 | 1.50 | 5.70 | — |
| — | 13.30 | 16.95 | 15.12 | +0.39 | 30.9% | 430 | 30.9% | -0.62 | 4.67 | 2.95 | 6.40 | — |
| — | 11.50 | 15.20 | 13.35 | +0.34 | 30.8% | 432.5 | 30.8% | -0.67 | 5.15 | 3.05 | 7.25 | — |
| — | 9.65 | 13.60 | 11.62 | +0.30 | 30.8% | 435 | 30.8% | -0.71 | 7.03 | 5.90 | 8.15 | — |
| — | 8.10 | 12.10 | 10.10 | +0.26 | 30.8% | 437.5 | 30.8% | -0.75 | 7.15 | 5.05 | 9.25 | — |
| — | 7.00 | 10.75 | 8.88 | +0.22 | 30.8% | 440 | 30.8% | -0.79 | 8.00 | 7.10 | 8.90 | — |
| — | 5.60 | 8.70 | 7.15 | +0.16 | 30.8% | 445 | 30.8% | -0.85 | 11.43 | 10.55 | 12.30 | — |
| — | 4.05 | 6.85 | 5.45 | +0.11 | 31.0% | 450 | 31.0% | -0.90 | 14.38 | 12.50 | 16.25 | — |
| — | 1.00 | 5.55 | 3.27 | +0.08 | 31.3% | 455 | 31.3% | -0.93 | 17.98 | 16.00 | 19.95 | — |
| — | 0.02 | 2.83 | 1.43 | +0.05 | 31.7% | 460 | 31.7% | -0.95 | 22.00 | 20.00 | 24.00 | — |
| — | 0.14 | 4.50 | 2.32 | +0.04 | 32.4% | 465 | 32.4% | -0.97 | 26.30 | 24.10 | 28.50 | — |
| — | — | 4.20 | — | +0.03 | 33.4% | 470 | 33.4% | -0.98 | 30.77 | 28.60 | 32.95 | — |
| — | — | 3.30 | — | +0.02 | 34.7% | 475 | 34.7% | -0.99 | 35.75 | 33.50 | 38.00 | — |
| — | — | 4.95 | — | +0.01 | 36.3% | 480 | 36.3% | -0.99 | 40.38 | 38.25 | 42.50 | — |
| — | — | 4.85 | — | +0.01 | 38.1% | 485 | 38.1% | -0.99 | 45.33 | 43.15 | 47.50 | — |
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.