Spot 439.69
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 00:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.75 | 47.10 | 45.42 | +0.97 | 42.5% | 395 | 42.5% | -0.03 | — | — | 4.15 | — |
| — | 40.70 | 44.50 | 42.60 | +0.96 | 41.5% | 397.5 | 41.5% | -0.04 | — | — | 4.65 | — |
| — | 38.50 | 42.10 | 40.30 | +0.96 | 40.6% | 400 | 40.6% | -0.04 | — | — | 2.30 | — |
| — | 36.05 | 39.95 | 38.00 | +0.95 | 39.7% | 402.5 | 39.7% | -0.05 | — | — | 4.10 | — |
| — | 33.65 | 37.50 | 35.58 | +0.94 | 38.8% | 405 | 38.8% | -0.06 | — | — | 3.75 | — |
| — | 31.30 | 35.00 | 33.15 | +0.93 | 38.0% | 407.5 | 38.0% | -0.07 | 1.90 | 0.05 | 3.75 | — |
| — | 28.95 | 32.60 | 30.77 | +0.92 | 37.2% | 410 | 37.2% | -0.08 | — | — | 3.00 | — |
| — | 26.50 | 30.45 | 28.48 | +0.90 | 36.5% | 412.5 | 36.5% | -0.10 | — | — | 1.48 | — |
| — | 24.00 | 28.10 | 26.05 | +0.89 | 35.9% | 415 | 35.9% | -0.11 | — | — | 4.25 | — |
| — | 22.00 | 25.90 | 23.95 | +0.87 | 35.2% | 417.5 | 35.2% | -0.14 | — | — | 4.00 | — |
| — | 19.50 | 23.70 | 21.60 | +0.84 | 34.6% | 420 | 34.6% | -0.16 | 2.83 | 1.10 | 4.55 | — |
| — | 17.50 | 21.55 | 19.52 | +0.81 | 34.0% | 422.5 | 34.0% | -0.19 | 3.12 | 1.50 | 4.75 | — |
| — | 17.25 | 19.60 | 18.43 | +0.78 | 33.5% | 425 | 33.5% | -0.22 | 2.92 | 2.65 | 3.20 | — |
| — | 15.30 | 17.65 | 16.48 | +0.74 | 32.9% | 427.5 | 32.9% | -0.26 | 3.38 | 3.20 | 3.55 | — |
| — | 12.10 | 15.85 | 13.97 | +0.70 | 32.4% | 430 | 32.4% | -0.30 | 4.12 | 3.85 | 4.40 | — |
| — | 9.90 | 14.10 | 12.00 | +0.66 | 31.9% | 432.5 | 31.9% | -0.34 | 4.62 | 2.50 | 6.75 | — |
| — | 9.05 | 12.05 | 10.55 | +0.61 | 31.5% | 435 | 31.5% | -0.39 | 5.72 | 3.80 | 7.65 | — |
| — | 6.85 | 11.00 | 8.93 | +0.56 | 31.0% | 437.5 | 31.0% | -0.44 | 6.58 | 4.55 | 8.60 | — |
| — | 5.40 | 9.55 | 7.47 | +0.51 | 30.6% | 440 | 30.6% | -0.50 | 7.72 | 5.65 | 9.80 | — |
| — | 5.00 | 8.50 | 6.75 | +0.46 | 30.3% | 442.5 | 30.3% | -0.55 | 9.03 | 6.95 | 11.10 | — |
| — | 3.20 | 6.00 | 4.60 | +0.40 | 30.0% | 445 | 30.0% | -0.60 | 10.35 | 8.10 | 12.60 | — |
| — | 2.94 | 5.50 | 4.22 | +0.35 | 29.8% | 447.5 | 29.8% | -0.65 | 12.10 | 10.00 | 14.20 | — |
| — | 1.51 | 4.50 | 3.00 | +0.29 | 29.6% | 450 | 29.6% | -0.70 | 13.70 | 11.55 | 15.85 | — |
| — | 2.67 | 4.85 | 3.76 | +0.25 | 29.6% | 452.5 | 29.6% | -0.75 | 15.57 | 13.50 | 17.65 | — |
| — | 0.78 | 3.00 | 1.89 | +0.21 | 29.6% | 455 | 29.6% | -0.79 | 17.55 | 15.50 | 19.60 | — |
| — | 0.62 | 4.30 | 2.46 | +0.18 | 29.7% | 457.5 | — | — | 19.62 | 17.50 | 21.75 | — |
| — | 0.76 | 3.70 | 2.23 | — | — | 460 | 29.9% | -0.86 | 21.77 | 19.75 | 23.80 | — |
| — | — | 4.15 | — | — | — | 462.5 | 30.2% | -0.89 | 23.43 | 21.70 | 25.15 | — |
| — | 0.42 | 1.55 | 0.98 | +0.10 | 30.6% | 465 | 30.6% | -0.91 | 26.30 | 24.40 | 28.20 | — |
| — | — | 4.15 | — | — | — | 467.5 | — | — | 28.55 | 26.60 | 30.50 | — |
| — | — | 0.60 | — | +0.07 | 31.9% | 470 | 31.9% | -0.94 | 30.40 | 28.90 | 31.90 | — |
| — | — | 3.65 | — | — | — | 472.5 | — | — | 33.35 | 31.45 | 35.25 | — |
| — | — | 4.10 | — | — | — | 475 | 33.7% | -0.96 | 35.98 | 33.80 | 38.15 | — |
| — | — | 4.15 | — | — | — | 477.5 | 34.8% | -0.96 | 38.38 | 36.25 | 40.50 | — |
| — | — | 4.15 | — | +0.04 | 36.1% | 480 | — | — | 40.85 | 38.70 | 43.00 | — |
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.