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 | |
| — | 42.00 | 45.25 | 43.62 | +0.79 | 32.9% | 400 | 32.9% | -0.22 | 3.10 | 1.50 | 4.70 | — |
| — | 38.25 | 41.65 | 39.95 | +0.74 | 32.3% | 405 | 32.3% | -0.26 | 3.48 | 1.50 | 5.45 | — |
| — | 33.50 | 37.00 | 35.25 | +0.69 | 31.9% | 410 | 31.9% | -0.32 | 4.95 | 3.50 | 6.40 | — |
| — | 30.00 | 33.90 | 31.95 | +0.63 | 31.5% | 415 | 31.5% | -0.37 | 5.72 | 4.05 | 7.40 | — |
| — | 26.25 | 30.10 | 28.18 | +0.57 | 31.1% | 420 | 31.1% | -0.43 | 7.00 | 6.70 | 7.30 | — |
| — | 23.70 | 26.05 | 24.88 | +0.51 | 30.8% | 425 | 30.8% | -0.49 | 8.03 | 6.90 | 9.15 | — |
| — | 20.50 | 23.50 | 22.00 | +0.45 | 30.5% | 430 | 30.5% | -0.56 | 10.45 | 9.60 | 11.30 | — |
| — | 17.50 | 20.50 | 19.00 | +0.40 | 30.2% | 435 | 30.2% | -0.62 | 11.95 | 10.35 | 13.55 | — |
| — | 14.05 | 17.40 | 15.72 | +0.34 | 30.0% | 440 | 30.0% | -0.67 | 14.82 | 13.75 | 15.90 | — |
| — | 11.55 | 15.50 | 13.53 | +0.29 | 29.8% | 445 | 29.8% | -0.73 | 17.02 | 15.00 | 19.05 | — |
| — | 10.65 | 11.80 | 11.22 | +0.24 | 29.6% | 450 | 29.6% | -0.77 | 20.12 | 18.25 | 22.00 | — |
| — | 7.30 | 11.50 | 9.40 | +0.20 | 29.5% | 455 | 29.5% | -0.82 | 22.82 | 21.05 | 24.60 | — |
| — | 5.65 | 9.25 | 7.45 | +0.17 | 29.4% | 460 | 29.4% | -0.85 | 26.30 | 24.85 | 27.75 | — |
| — | 4.25 | 8.30 | 6.28 | +0.14 | 29.4% | 465 | 29.4% | -0.88 | 30.25 | 29.30 | 31.20 | — |
| — | 5.00 | 7.10 | 6.05 | +0.11 | 29.4% | 470 | 29.4% | -0.91 | 33.98 | 32.00 | 35.95 | — |
| — | 2.58 | 5.40 | 3.99 | +0.09 | 29.5% | 475 | 29.5% | -0.93 | 38.17 | 36.35 | 40.00 | — |
| — | 2.48 | 5.45 | 3.96 | +0.08 | 29.6% | 480 | 29.6% | -0.95 | 42.27 | 40.25 | 44.30 | — |
| — | 1.48 | 4.80 | 3.14 | +0.06 | 29.7% | 485 | 29.7% | -0.96 | 46.12 | 44.55 | 47.70 | — |
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.