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 | |
| — | 52.90 | 56.50 | 54.70 | +0.70 | 30.8% | 400 | 30.8% | -0.32 | 11.03 | 9.00 | 13.05 | — |
| — | 48.90 | 53.00 | 50.95 | +0.67 | 30.7% | 405 | 30.7% | -0.35 | 12.97 | 11.15 | 14.80 | — |
| — | 45.40 | 49.50 | 47.45 | +0.64 | 30.6% | 410 | 30.6% | -0.38 | 14.47 | 12.95 | 16.00 | — |
| — | 43.00 | 45.00 | 44.00 | +0.61 | 30.6% | 415 | 30.6% | -0.41 | 16.40 | 14.60 | 18.20 | — |
| — | 39.00 | 42.95 | 40.98 | +0.58 | 30.5% | 420 | 30.5% | -0.44 | 18.25 | 16.45 | 20.05 | — |
| — | 36.40 | 39.50 | 37.95 | +0.55 | 30.5% | 425 | 30.5% | -0.47 | 20.30 | 18.50 | 22.10 | — |
| — | 32.95 | 37.00 | 34.98 | +0.51 | 30.5% | 430 | 30.5% | -0.50 | 22.00 | 20.00 | 24.00 | — |
| — | 30.25 | 34.00 | 32.12 | +0.48 | 30.5% | 435 | 30.5% | -0.54 | 24.32 | 22.15 | 26.50 | — |
| — | 27.45 | 31.45 | 29.45 | +0.45 | 30.4% | 440 | 30.4% | -0.57 | 26.65 | 24.50 | 28.80 | — |
| — | 25.60 | 29.00 | 27.30 | +0.42 | 30.4% | 445 | 30.4% | -0.60 | 28.90 | 27.00 | 30.80 | — |
| — | 23.20 | 27.00 | 25.10 | +0.39 | 30.4% | 450 | 30.4% | -0.63 | 32.00 | 30.00 | 34.00 | — |
| — | 20.95 | 24.50 | 22.73 | +0.36 | 30.4% | 455 | 30.4% | -0.66 | 34.62 | 32.50 | 36.75 | — |
| — | 18.15 | 22.35 | 20.25 | +0.33 | 30.4% | 460 | 30.4% | -0.69 | 37.27 | 35.50 | 39.05 | — |
| — | 16.50 | 20.05 | 18.27 | +0.30 | 30.4% | 465 | 30.4% | -0.71 | 40.67 | 38.60 | 42.75 | — |
| — | 14.65 | 19.00 | 16.82 | +0.28 | 30.3% | 470 | 30.3% | -0.74 | 44.05 | 42.00 | 46.10 | — |
| — | 13.05 | 17.35 | 15.20 | +0.25 | 30.3% | 475 | 30.3% | -0.77 | 47.42 | 45.50 | 49.35 | — |
| — | 11.50 | 15.85 | 13.68 | +0.23 | 30.3% | 480 | 30.3% | -0.79 | 51.00 | 49.00 | 53.00 | — |
| — | 10.00 | 14.20 | 12.10 | +0.20 | 30.3% | 485 | 30.3% | -0.82 | 54.50 | 52.50 | 56.50 | — |
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.