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 | |
| — | 44.15 | 48.00 | 46.08 | — | — | 395 | — | — | — | — | 3.80 | — |
| — | 41.80 | 45.70 | 43.75 | — | — | 397.5 | — | — | — | — | 3.85 | — |
| — | 39.50 | 43.15 | 41.33 | — | — | 400 | — | — | — | — | 3.20 | — |
| — | 37.10 | 41.00 | 39.05 | — | — | 402.5 | — | — | — | — | 4.20 | — |
| — | 34.50 | 38.75 | 36.62 | — | — | 405 | — | — | 2.08 | 0.01 | 4.15 | — |
| — | 32.50 | 36.50 | 34.50 | — | — | 407.5 | — | — | — | — | 4.25 | — |
| — | 30.00 | 34.35 | 32.17 | — | — | 410 | — | — | 2.58 | 0.15 | 5.00 | — |
| — | 28.00 | 32.00 | 30.00 | — | — | 412.5 | — | — | 2.80 | 0.60 | 5.00 | — |
| — | 26.00 | 29.95 | 27.98 | — | — | 415 | — | — | 3.02 | 1.05 | 5.00 | — |
| — | 24.00 | 27.85 | 25.93 | +0.82 | 30.8% | 417.5 | 30.8% | -0.18 | 3.50 | 1.55 | 5.45 | — |
| — | 22.00 | 25.85 | 23.93 | +0.79 | 30.6% | 420 | 30.6% | -0.21 | 4.03 | 2.10 | 5.95 | — |
| — | 20.00 | 23.90 | 21.95 | +0.77 | 30.5% | 422.5 | 30.5% | -0.24 | 4.60 | 2.75 | 6.45 | — |
| — | 18.00 | 22.00 | 20.00 | +0.74 | 30.3% | 425 | 30.3% | -0.27 | 5.25 | 3.50 | 7.00 | — |
| — | 16.15 | 19.70 | 17.93 | +0.70 | 30.2% | 427.5 | 30.2% | -0.30 | 6.08 | 4.30 | 7.85 | — |
| — | 14.50 | 18.50 | 16.50 | +0.67 | 30.1% | 430 | 30.1% | -0.33 | 6.78 | 5.15 | 8.40 | — |
| — | 12.75 | 16.90 | 14.82 | +0.63 | 30.0% | 432.5 | 30.0% | -0.37 | 7.80 | 6.10 | 9.50 | — |
| — | 11.15 | 15.50 | 13.32 | +0.59 | 30.0% | 435 | 30.0% | -0.41 | 8.82 | 7.15 | 10.50 | — |
| — | 9.70 | 13.65 | 11.68 | +0.56 | 29.9% | 437.5 | 29.9% | -0.45 | 9.88 | 8.25 | 11.50 | — |
| — | 8.55 | 12.85 | 10.70 | +0.52 | 29.9% | 440 | 29.9% | -0.49 | 10.43 | 8.10 | 12.75 | — |
| — | 7.15 | 11.30 | 9.22 | +0.48 | 30.0% | 442.5 | 30.0% | -0.52 | 11.75 | 9.50 | 14.00 | — |
| — | 6.00 | 10.40 | 8.20 | +0.44 | 30.0% | 445 | 30.0% | -0.56 | 12.70 | 10.70 | 14.70 | — |
| — | 6.45 | 9.15 | 7.80 | +0.40 | 30.1% | 447.5 | 30.1% | -0.60 | 14.40 | 12.15 | 16.65 | — |
| — | 5.55 | 6.95 | 6.25 | +0.37 | 30.2% | 450 | 30.2% | -0.64 | 15.70 | 14.00 | 17.40 | — |
| — | 4.70 | 7.45 | 6.08 | +0.33 | 30.3% | 452.5 | 30.3% | -0.67 | 17.65 | 15.50 | 19.80 | — |
| — | 3.90 | 6.95 | 5.42 | +0.30 | 30.5% | 455 | 30.5% | -0.70 | 19.57 | 17.50 | 21.65 | — |
| — | 3.20 | 5.20 | 4.20 | +0.27 | 30.7% | 457.5 | — | — | 20.75 | 19.00 | 22.50 | — |
| — | 2.52 | 4.00 | 3.26 | — | — | 460 | — | — | 22.98 | 21.25 | 24.70 | — |
| — | 2.00 | 5.10 | 3.55 | — | — | 462.5 | — | — | 25.20 | 23.00 | 27.40 | — |
| — | 1.45 | 4.90 | 3.17 | — | — | 465 | — | — | 27.48 | 25.50 | 29.45 | — |
| — | 1.00 | 5.00 | 3.00 | — | — | 467.5 | — | — | 29.55 | 27.50 | 31.60 | — |
| — | 0.60 | 5.00 | 2.80 | — | — | 470 | — | — | 31.75 | 29.65 | 33.85 | — |
| — | 0.25 | 4.15 | 2.20 | — | — | 472.5 | — | — | 34.00 | 32.15 | 35.85 | — |
| — | — | 4.05 | — | — | — | 475 | — | — | 36.30 | 34.45 | 38.15 | — |
| — | — | 3.75 | — | — | — | 477.5 | — | — | 38.67 | 36.70 | 40.65 | — |
| — | — | 3.90 | — | — | — | 480 | — | — | 40.95 | 39.10 | 42.80 | — |
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.