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 | |
| — | 41.30 | 44.65 | 42.98 | +0.98 | 45.8% | 400 | 45.8% | -0.02 | — | — | 3.60 | — |
| — | 39.05 | 42.35 | 40.70 | +0.98 | 45.0% | 402.5 | 45.0% | -0.02 | — | — | 1.00 | — |
| — | 36.55 | 39.85 | 38.20 | +0.97 | 44.3% | 405 | 44.3% | -0.03 | — | — | 2.07 | — |
| — | 34.05 | 37.40 | 35.73 | +0.97 | 43.6% | 407.5 | 43.6% | -0.03 | 0.74 | 0.05 | 1.44 | — |
| — | 31.60 | 34.90 | 33.25 | +0.96 | 42.9% | 410 | 42.9% | -0.04 | — | — | 2.64 | — |
| — | 29.15 | 32.50 | 30.82 | +0.95 | 42.2% | 412.5 | 42.2% | -0.05 | — | — | 3.45 | — |
| — | 26.70 | 29.95 | 28.32 | +0.94 | 41.5% | 415 | 41.5% | -0.06 | — | — | 0.40 | — |
| — | 24.30 | 27.50 | 25.90 | +0.92 | 40.9% | 417.5 | 40.9% | -0.08 | — | — | 2.26 | — |
| — | 21.70 | 25.35 | 23.52 | +0.90 | 40.3% | 420 | 40.3% | -0.10 | 0.44 | 0.22 | 0.66 | — |
| — | 19.30 | 22.95 | 21.12 | +0.88 | 39.7% | 422.5 | 39.7% | -0.12 | 0.62 | 0.33 | 0.92 | — |
| — | 17.20 | 19.90 | 18.55 | +0.86 | 39.1% | 425 | 39.1% | -0.14 | — | — | 1.00 | — |
| — | 14.50 | 17.65 | 16.07 | +0.83 | 38.6% | 427.5 | 38.6% | -0.17 | — | — | 3.05 | — |
| — | 13.10 | 15.40 | 14.25 | +0.79 | 38.0% | 430 | 38.0% | -0.21 | 1.35 | 0.29 | 2.41 | — |
| — | 10.55 | 13.35 | 11.95 | +0.75 | 37.5% | 432.5 | 37.5% | -0.25 | 2.03 | 0.01 | 4.05 | — |
| — | 8.50 | 12.30 | 10.40 | +0.70 | 37.1% | 435 | 37.1% | -0.30 | 2.30 | 0.50 | 4.10 | — |
| — | 6.60 | 9.85 | 8.22 | +0.66 | 36.7% | 437.5 | 36.7% | -0.34 | 2.83 | 1.10 | 4.55 | — |
| — | 5.35 | 9.00 | 7.17 | +0.61 | 36.4% | 440 | 36.4% | -0.40 | 4.63 | 2.86 | 6.40 | — |
| — | 3.65 | 8.00 | 5.83 | +0.54 | 36.1% | 442.5 | 36.1% | -0.46 | 5.50 | 3.50 | 7.50 | — |
| — | 2.50 | 6.50 | 4.50 | +0.49 | 35.9% | 445 | 35.9% | -0.52 | 6.75 | 4.65 | 8.85 | — |
| — | 1.50 | 5.50 | 3.50 | +0.43 | 35.7% | 447.5 | 35.7% | -0.58 | 8.28 | 6.15 | 10.40 | — |
| — | 1.50 | 4.40 | 2.95 | +0.37 | 35.6% | 450 | 35.6% | -0.63 | 9.62 | 8.00 | 11.25 | — |
| — | 0.72 | 3.40 | 2.06 | +0.32 | 35.5% | 452.5 | 35.5% | -0.69 | 11.60 | 10.00 | 13.20 | — |
| — | 0.25 | 4.20 | 2.23 | +0.26 | 35.5% | 455 | 35.5% | -0.74 | 13.78 | 11.75 | 15.80 | — |
| — | — | 4.00 | — | +0.22 | 35.5% | 457.5 | 35.5% | -0.79 | 16.00 | 14.00 | 18.00 | — |
| — | — | 2.10 | — | +0.18 | 35.5% | 460 | 35.5% | -0.83 | 18.43 | 16.70 | 20.15 | — |
| — | 0.10 | 2.00 | 1.05 | +0.14 | 35.6% | 462.5 | 35.6% | -0.86 | 20.30 | 18.65 | 21.95 | — |
| — | 0.05 | 1.48 | 0.77 | +0.11 | 35.8% | 465 | 35.8% | -0.89 | 22.35 | 20.70 | 24.00 | — |
| — | — | 4.15 | — | +0.09 | 36.0% | 467.5 | 36.0% | -0.91 | 25.20 | 23.40 | 27.00 | — |
| — | — | 0.50 | — | +0.07 | 36.3% | 470 | 36.3% | -0.93 | 27.60 | 25.80 | 29.40 | — |
| — | — | 3.65 | — | +0.06 | 36.6% | 472.5 | 36.6% | -0.95 | 30.07 | 28.25 | 31.90 | — |
| — | — | 3.65 | — | +0.05 | 37.0% | 475 | 37.0% | -0.96 | 32.52 | 30.75 | 34.30 | — |
| — | — | 4.30 | — | +0.04 | 37.5% | 477.5 | 37.5% | -0.97 | 35.00 | 33.25 | 36.75 | — |
| — | — | 4.30 | — | +0.03 | 38.1% | 480 | 38.1% | -0.97 | 37.62 | 35.50 | 39.75 | — |
| — | — | 4.30 | — | +0.03 | 38.7% | 482.5 | 38.7% | -0.98 | 40.25 | 38.00 | 42.50 | — |
| — | — | 4.30 | — | +0.02 | 39.5% | 485 | 39.5% | -0.98 | 42.62 | 40.50 | 44.75 | — |
| — | — | 4.30 | — | +0.02 | 40.3% | 487.5 | 40.3% | -0.98 | 44.92 | 43.00 | 46.85 | — |
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.