Spot 443.84
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 22:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.70 | 45.75 | 44.23 | +0.96 | 48.4% | 400 | 48.4% | -0.04 | — | — | 0.85 | — |
| — | 40.50 | 43.85 | 42.17 | +0.95 | 47.4% | 402.5 | 47.4% | -0.05 | — | — | 1.20 | — |
| — | 37.75 | 41.50 | 39.62 | +0.94 | 46.5% | 405 | 46.5% | -0.06 | — | — | 0.98 | — |
| — | 35.30 | 38.95 | 37.12 | +0.93 | 45.6% | 407.5 | 45.6% | -0.07 | 0.52 | 0.05 | 0.99 | — |
| — | 32.85 | 35.95 | 34.40 | +0.92 | 44.7% | 410 | 44.7% | -0.08 | — | — | 1.24 | — |
| — | 30.70 | 34.40 | 32.55 | +0.90 | 43.9% | 412.5 | 43.9% | -0.10 | — | — | 1.62 | — |
| — | 28.25 | 31.15 | 29.70 | +0.89 | 43.1% | 415 | 43.1% | -0.11 | — | — | 0.68 | — |
| — | 26.30 | 29.40 | 27.85 | +0.87 | 42.3% | 417.5 | 42.3% | -0.14 | — | — | 2.31 | — |
| — | 23.85 | 27.35 | 25.60 | +0.84 | 41.5% | 420 | 41.5% | -0.16 | 1.59 | 0.50 | 2.68 | — |
| — | 22.00 | 24.75 | 23.38 | +0.81 | 40.7% | 422.5 | 40.7% | -0.19 | 2.15 | 0.80 | 3.50 | — |
| — | 19.60 | 22.80 | 21.20 | +0.78 | 40.0% | 425 | 40.0% | -0.22 | 1.93 | 0.35 | 3.50 | — |
| — | 17.50 | 20.50 | 19.00 | +0.74 | 39.4% | 427.5 | 39.4% | -0.26 | 2.48 | 0.90 | 4.05 | — |
| — | 15.40 | 17.65 | 16.52 | +0.70 | 38.8% | 430 | 38.8% | -0.30 | 2.20 | 0.30 | 4.10 | — |
| — | 13.50 | 16.50 | 15.00 | +0.66 | 38.2% | 432.5 | 38.2% | -0.34 | 2.78 | 1.06 | 4.50 | — |
| — | 11.50 | 14.25 | 12.88 | +0.61 | 37.7% | 435 | 37.7% | -0.39 | 3.15 | 1.44 | 4.85 | — |
| — | 9.75 | 13.00 | 11.38 | +0.56 | 37.3% | 437.5 | 37.3% | -0.44 | 3.56 | 2.48 | 4.65 | — |
| — | 8.05 | 10.75 | 9.40 | +0.51 | 36.9% | 440 | 36.9% | -0.50 | 4.80 | 3.35 | 6.25 | — |
| — | 6.45 | 9.70 | 8.07 | +0.46 | 36.5% | 442.5 | 36.5% | -0.55 | 6.42 | 5.00 | 7.85 | — |
| — | 5.40 | 8.30 | 6.85 | +0.40 | 36.2% | 445 | 36.2% | -0.60 | 6.80 | 5.35 | 8.25 | — |
| — | 4.20 | 7.10 | 5.65 | +0.35 | 36.0% | 447.5 | 36.0% | -0.65 | 7.83 | 6.10 | 9.55 | — |
| — | 3.00 | 6.00 | 4.50 | +0.29 | 35.8% | 450 | 35.8% | -0.70 | 9.45 | 7.90 | 11.00 | — |
| — | 2.79 | 4.90 | 3.85 | +0.25 | 35.7% | 452.5 | 35.7% | -0.75 | 11.03 | 9.50 | 12.55 | — |
| — | 2.50 | 4.90 | 3.70 | +0.21 | 35.6% | 455 | 35.6% | -0.79 | 12.85 | 11.20 | 14.50 | — |
| — | 1.64 | 2.81 | 2.23 | +0.18 | 35.6% | 457.5 | 35.6% | -0.83 | 14.78 | 13.15 | 16.40 | — |
| — | 0.74 | 2.00 | 1.37 | +0.15 | 35.7% | 460 | 35.7% | -0.86 | 16.80 | 15.20 | 18.40 | — |
| — | 0.32 | 2.00 | 1.16 | +0.12 | 35.8% | 462.5 | 35.8% | -0.89 | 19.00 | 17.50 | 20.50 | — |
| — | 0.01 | 3.95 | 1.98 | +0.10 | 36.0% | 465 | 36.0% | -0.91 | 21.25 | 19.75 | 22.75 | — |
| — | 0.03 | 4.00 | 2.02 | +0.08 | 36.3% | 467.5 | 36.3% | -0.92 | 23.75 | 22.00 | 25.50 | — |
| — | 0.01 | 0.90 | 0.46 | +0.07 | 36.7% | 470 | 36.7% | -0.94 | 26.35 | 24.70 | 28.00 | — |
| — | 0.03 | 4.15 | 2.09 | +0.06 | 37.3% | 472.5 | 37.3% | -0.95 | 28.85 | 27.25 | 30.45 | — |
| — | 0.02 | 0.40 | 0.21 | +0.05 | 37.9% | 475 | 37.9% | -0.96 | 30.77 | 29.20 | 32.35 | — |
| — | 0.01 | 4.35 | 2.18 | +0.05 | 38.8% | 477.5 | 38.8% | -0.96 | 33.15 | 31.60 | 34.70 | — |
| — | 0.01 | 4.45 | 2.23 | +0.04 | 39.8% | 480 | 39.8% | -0.97 | 35.85 | 34.05 | 37.65 | — |
| — | — | 3.80 | — | +0.04 | 40.9% | 482.5 | 40.9% | -0.97 | 38.88 | 37.30 | 40.45 | — |
| — | 0.01 | 4.40 | 2.21 | +0.04 | 42.3% | 485 | 42.3% | -0.97 | 41.08 | 39.70 | 42.45 | — |
| — | — | 4.35 | — | +0.04 | 43.8% | 487.5 | 43.8% | -0.97 | 43.42 | 41.50 | 45.35 | — |
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.