Spot 442.50
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.40 | 49.05 | 47.23 | +0.87 | 33.0% | 400 | 33.0% | -0.13 | 2.57 | 1.79 | 3.35 | — |
| — | 41.00 | 44.75 | 42.88 | +0.85 | 32.5% | 405 | 32.5% | -0.15 | 3.87 | 2.24 | 5.50 | — |
| — | 37.00 | 40.95 | 38.98 | +0.82 | 32.0% | 410 | 32.0% | -0.18 | 5.05 | 3.55 | 6.55 | — |
| — | 33.00 | 36.70 | 34.85 | +0.79 | 31.6% | 415 | 31.6% | -0.21 | 5.88 | 4.15 | 7.60 | — |
| — | 29.10 | 32.95 | 31.02 | +0.75 | 31.2% | 420 | 31.2% | -0.25 | 7.22 | 5.60 | 8.85 | — |
| — | 25.60 | 29.45 | 27.52 | +0.71 | 30.8% | 425 | 30.8% | -0.29 | 8.75 | 6.55 | 10.95 | — |
| — | 22.00 | 26.50 | 24.25 | +0.67 | 30.4% | 430 | 30.4% | -0.33 | 10.45 | 8.05 | 12.85 | — |
| — | 19.35 | 23.50 | 21.43 | +0.62 | 30.1% | 435 | 30.1% | -0.38 | 12.25 | 10.55 | 13.95 | — |
| — | 16.80 | 20.20 | 18.50 | +0.57 | 29.8% | 440 | 29.8% | -0.43 | 14.65 | 12.30 | 17.00 | — |
| — | 13.85 | 17.65 | 15.75 | +0.52 | 29.6% | 445 | 29.6% | -0.48 | 17.18 | 14.95 | 19.40 | — |
| — | 11.55 | 15.85 | 13.70 | — | — | 450 | 29.4% | -0.53 | 19.80 | 17.50 | 22.10 | — |
| — | 9.35 | 13.80 | 11.57 | +0.42 | 29.3% | 455 | 29.3% | -0.59 | 22.73 | 20.55 | 24.90 | — |
| — | 7.65 | 11.95 | 9.80 | +0.37 | 29.2% | 460 | 29.2% | -0.64 | 25.93 | 23.65 | 28.20 | — |
| — | 6.05 | 9.95 | 8.00 | +0.32 | 29.2% | 465 | 29.2% | -0.68 | 29.27 | 27.00 | 31.55 | — |
| — | 4.60 | 8.75 | 6.67 | +0.28 | 29.3% | 470 | 29.3% | -0.73 | 32.83 | 30.50 | 35.15 | — |
| — | 3.55 | 6.95 | 5.25 | +0.24 | 29.4% | 475 | 29.4% | -0.77 | 36.55 | 34.85 | 38.25 | — |
| — | 2.55 | 5.95 | 4.25 | +0.21 | 29.7% | 480 | 29.7% | -0.81 | 40.60 | 38.90 | 42.30 | — |
| — | 1.70 | 5.05 | 3.38 | +0.18 | 30.0% | 485 | 30.0% | -0.84 | 44.85 | 43.15 | 46.55 | — |
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.