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 | |
| — | 46.00 | 50.00 | 48.00 | — | — | 395 | — | — | 2.12 | 1.10 | 3.15 | — |
| — | 41.50 | 45.50 | 43.50 | — | — | 400 | 32.6% | -0.13 | 3.65 | 2.60 | 4.70 | — |
| — | 37.00 | 41.20 | 39.10 | +0.84 | 31.9% | 405 | 31.9% | -0.16 | 3.02 | 1.29 | 4.75 | — |
| — | 33.00 | 35.85 | 34.42 | +0.81 | 31.3% | 410 | 31.3% | -0.19 | 4.50 | 3.70 | 5.30 | — |
| — | 29.00 | 32.85 | 30.93 | +0.78 | 30.7% | 415 | 30.7% | -0.22 | 5.25 | 3.00 | 7.50 | — |
| — | 26.00 | 28.50 | 27.25 | +0.73 | 30.2% | 420 | 30.2% | -0.27 | 6.65 | 4.85 | 8.45 | — |
| — | 22.95 | 24.50 | 23.73 | +0.69 | 29.8% | 425 | 29.8% | -0.31 | 7.85 | 5.70 | 10.00 | — |
| — | 18.75 | 22.35 | 20.55 | +0.64 | 29.4% | 430 | 29.4% | -0.37 | 9.60 | 7.50 | 11.70 | — |
| — | 15.55 | 19.30 | 17.43 | +0.58 | 29.1% | 435 | 29.1% | -0.42 | 11.60 | 10.05 | 13.15 | — |
| — | 14.05 | 15.00 | 14.53 | +0.53 | 28.9% | 440 | — | — | 14.20 | 12.55 | 15.85 | — |
| — | 11.55 | 13.75 | 12.65 | — | — | 445 | — | — | 17.10 | 15.45 | 18.75 | — |
| — | 8.00 | 12.25 | 10.12 | — | — | 450 | — | — | 19.40 | 17.25 | 21.55 | — |
| — | 6.00 | 10.30 | 8.15 | — | — | 455 | — | — | 22.62 | 20.55 | 24.70 | — |
| — | 6.15 | 7.45 | 6.80 | — | — | 460 | — | — | 26.12 | 24.00 | 28.25 | — |
| — | 4.05 | 7.80 | 5.92 | — | — | 465 | — | — | 30.00 | 28.00 | 32.00 | — |
| — | 2.96 | 5.50 | 4.23 | — | — | 470 | — | — | 33.85 | 31.70 | 36.00 | — |
| — | 1.64 | 5.40 | 3.52 | — | — | 475 | — | — | 38.55 | 37.70 | 39.40 | — |
| — | 0.90 | 5.00 | 2.95 | — | — | 480 | — | — | 42.55 | 40.60 | 44.50 | — |
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.