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 | |
| — | 43.30 | 47.20 | 45.25 | +0.94 | 39.1% | 400 | 39.1% | -0.06 | — | — | 3.70 | — |
| — | 41.10 | 44.85 | 42.98 | +0.93 | 38.5% | 402.5 | 38.5% | -0.07 | — | — | 3.75 | — |
| — | 39.15 | 42.50 | 40.83 | +0.92 | 38.0% | 405 | 38.0% | -0.08 | — | — | 1.67 | — |
| — | 36.50 | 40.15 | 38.33 | +0.90 | 37.5% | 407.5 | 37.5% | -0.10 | — | — | 3.85 | — |
| — | 34.10 | 37.75 | 35.92 | +0.88 | 36.9% | 410 | 36.9% | -0.12 | — | — | 3.65 | — |
| — | 32.60 | 35.60 | 34.10 | +0.87 | 36.4% | 412.5 | 36.4% | -0.14 | — | — | 3.80 | — |
| — | 30.25 | 32.90 | 31.57 | +0.84 | 36.0% | 415 | 36.0% | -0.16 | 1.82 | 0.05 | 3.60 | — |
| — | 27.20 | 30.40 | 28.80 | +0.82 | 35.5% | 417.5 | 35.5% | -0.18 | 2.45 | 0.45 | 4.45 | — |
| — | 26.00 | 28.55 | 27.27 | +0.79 | 35.1% | 420 | 35.1% | -0.21 | 2.08 | 1.15 | 3.00 | — |
| — | 24.00 | 27.00 | 25.50 | +0.77 | 34.6% | 422.5 | 34.6% | -0.24 | 3.12 | 1.65 | 4.60 | — |
| — | 22.00 | 24.35 | 23.18 | +0.74 | 34.2% | 425 | 34.2% | -0.27 | 3.42 | 1.95 | 4.90 | — |
| — | 19.60 | 22.75 | 21.18 | +0.70 | 33.9% | 427.5 | 33.9% | -0.30 | 4.15 | 2.65 | 5.65 | — |
| — | 18.00 | 20.85 | 19.43 | +0.67 | 33.5% | 430 | 33.5% | -0.33 | 4.67 | 3.35 | 6.00 | — |
| — | 16.25 | 19.50 | 17.88 | +0.63 | 33.2% | 432.5 | 33.2% | -0.37 | 5.47 | 4.15 | 6.80 | — |
| — | 14.85 | 17.25 | 16.05 | +0.59 | 32.9% | 435 | 32.9% | -0.41 | 6.22 | 5.05 | 7.40 | — |
| — | 13.30 | 16.50 | 14.90 | +0.56 | 32.6% | 437.5 | 32.6% | -0.45 | 7.12 | 6.00 | 8.25 | — |
| — | 11.70 | 15.00 | 13.35 | +0.52 | 32.4% | 440 | 32.4% | -0.49 | 8.15 | 7.10 | 9.20 | — |
| — | 10.25 | 13.50 | 11.88 | +0.48 | 32.2% | 442.5 | 32.2% | -0.52 | 9.47 | 8.20 | 10.75 | — |
| — | 9.10 | 12.00 | 10.55 | +0.44 | 32.0% | 445 | 32.0% | -0.56 | 10.45 | 9.45 | 11.45 | — |
| — | 8.20 | 10.85 | 9.53 | +0.40 | 31.9% | 447.5 | 31.9% | -0.60 | 11.80 | 10.80 | 12.80 | — |
| — | 7.15 | 10.00 | 8.57 | +0.37 | 31.8% | 450 | 31.8% | -0.64 | 13.25 | 12.25 | 14.25 | — |
| — | 5.80 | 9.00 | 7.40 | +0.33 | 31.7% | 452.5 | 31.7% | -0.67 | 14.78 | 13.85 | 15.70 | — |
| — | 5.45 | 7.55 | 6.50 | +0.30 | 31.6% | 455 | 31.6% | -0.70 | 16.38 | 15.45 | 17.30 | — |
| — | 4.60 | 7.05 | 5.83 | +0.27 | 31.6% | 457.5 | 31.6% | -0.73 | 18.02 | 17.10 | 18.95 | — |
| — | 3.40 | 6.50 | 4.95 | +0.25 | 31.7% | 460 | 31.7% | -0.76 | 19.85 | 18.85 | 20.85 | — |
| — | 3.10 | 4.50 | 3.80 | +0.22 | 31.8% | 462.5 | 31.8% | -0.79 | 21.95 | 20.70 | 23.20 | — |
| — | 2.45 | 5.40 | 3.92 | +0.20 | 31.9% | 465 | 31.9% | -0.81 | 23.55 | 21.60 | 25.50 | — |
| — | 1.55 | 5.00 | 3.27 | +0.18 | 32.1% | 467.5 | 32.1% | -0.83 | 25.50 | 23.50 | 27.50 | — |
| — | 1.35 | 3.00 | 2.17 | +0.16 | 32.4% | 470 | 32.4% | -0.85 | 27.65 | 25.60 | 29.70 | — |
| — | 0.25 | 4.00 | 2.12 | +0.14 | 32.7% | 472.5 | 32.7% | -0.87 | 29.98 | 28.35 | 31.60 | — |
| — | 0.26 | 5.00 | 2.63 | +0.13 | 33.1% | 475 | 33.1% | -0.88 | 31.82 | 30.00 | 33.65 | — |
| — | 0.10 | 4.25 | 2.17 | +0.12 | 33.5% | 477.5 | 33.5% | -0.89 | 34.52 | 32.70 | 36.35 | — |
| — | — | 4.15 | — | +0.11 | 34.0% | 480 | 34.0% | -0.90 | 36.42 | 34.60 | 38.25 | — |
| — | — | 4.05 | — | +0.10 | 34.6% | 482.5 | 34.6% | -0.91 | 38.92 | 37.00 | 40.85 | — |
| — | — | 4.15 | — | +0.09 | 35.2% | 485 | 35.2% | -0.92 | 41.27 | 39.35 | 43.20 | — |
| — | — | 3.95 | — | +0.08 | 36.0% | 487.5 | 36.0% | -0.93 | 43.45 | 41.50 | 45.40 | — |
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.