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 | |
| — | 42.05 | 45.25 | 43.65 | +0.94 | 35.0% | 400 | 35.0% | -0.06 | — | — | 3.65 | — |
| — | 39.70 | 43.15 | 41.42 | +0.94 | 34.7% | 402.5 | 34.7% | -0.06 | — | — | 3.70 | — |
| — | 37.35 | 40.80 | 39.08 | +0.93 | 34.5% | 405 | 34.5% | -0.07 | — | — | 3.45 | — |
| — | 35.05 | 37.40 | 36.23 | +0.91 | 34.2% | 407.5 | 34.2% | -0.09 | — | — | 3.80 | — |
| — | 32.80 | 35.15 | 33.98 | +0.90 | 34.0% | 410 | 34.0% | -0.10 | 1.79 | 0.14 | 3.45 | — |
| — | 30.60 | 33.25 | 31.93 | +0.89 | 33.8% | 412.5 | 33.8% | -0.11 | — | — | 4.00 | — |
| — | 28.50 | 30.85 | 29.68 | +0.87 | 33.6% | 415 | 33.6% | -0.13 | — | — | 4.15 | — |
| — | 26.40 | 28.70 | 27.55 | +0.85 | 33.4% | 417.5 | 33.4% | -0.15 | 1.40 | 0.40 | 2.40 | — |
| — | 24.20 | 26.55 | 25.38 | +0.83 | 33.2% | 420 | 33.2% | -0.17 | 1.88 | 0.85 | 2.90 | — |
| — | 22.25 | 24.40 | 23.32 | +0.81 | 33.1% | 422.5 | 33.1% | -0.19 | 3.05 | 1.40 | 4.70 | — |
| — | 19.10 | 22.40 | 20.75 | +0.78 | 32.9% | 425 | 32.9% | -0.22 | 3.58 | 1.95 | 5.20 | — |
| — | 17.55 | 21.40 | 19.48 | +0.75 | 32.8% | 427.5 | 32.8% | -0.25 | 4.22 | 2.65 | 5.80 | — |
| — | 15.50 | 19.50 | 17.50 | +0.72 | 32.7% | 430 | 32.7% | -0.28 | 4.40 | 3.40 | 5.40 | — |
| — | 13.65 | 17.00 | 15.32 | +0.69 | 32.6% | 432.5 | 32.6% | -0.31 | 5.25 | 4.25 | 6.25 | — |
| — | 12.90 | 16.10 | 14.50 | +0.66 | 32.5% | 435 | 32.5% | -0.34 | 6.72 | 5.25 | 8.20 | — |
| — | 10.50 | 13.85 | 12.18 | +0.62 | 32.4% | 437.5 | 32.4% | -0.38 | 7.78 | 6.25 | 9.30 | — |
| — | 9.05 | 13.45 | 11.25 | +0.58 | 32.4% | 440 | 32.4% | -0.42 | 8.55 | 7.15 | 9.95 | — |
| — | 8.70 | 10.70 | 9.70 | +0.54 | 32.4% | 442.5 | 32.4% | -0.46 | 9.85 | 8.45 | 11.25 | — |
| — | 6.55 | 10.90 | 8.72 | +0.50 | 32.4% | 445 | 32.4% | -0.50 | 11.25 | 9.80 | 12.70 | — |
| — | 6.65 | 9.80 | 8.22 | +0.46 | 32.4% | 447.5 | 32.4% | -0.54 | 11.57 | 10.25 | 12.90 | — |
| — | 5.55 | 7.95 | 6.75 | +0.42 | 32.5% | 450 | 32.5% | -0.58 | 13.03 | 11.50 | 14.55 | — |
| — | 4.90 | 7.70 | 6.30 | +0.38 | 32.6% | 452.5 | 32.6% | -0.62 | 14.70 | 13.10 | 16.30 | — |
| — | 3.80 | 6.25 | 5.03 | +0.35 | 32.7% | 455 | 32.7% | -0.66 | 16.65 | 14.50 | 18.80 | — |
| — | 3.25 | 5.50 | 4.38 | +0.31 | 32.9% | 457.5 | 32.9% | -0.70 | 18.75 | 17.70 | 19.80 | — |
| — | 2.55 | 4.95 | 3.75 | +0.28 | 33.1% | 460 | 33.1% | -0.73 | 20.62 | 19.55 | 21.70 | — |
| — | 1.95 | 4.60 | 3.27 | +0.24 | 33.3% | 462.5 | 33.3% | -0.76 | 22.90 | 21.50 | 24.30 | — |
| — | 1.40 | 4.70 | 3.05 | +0.21 | 33.5% | 465 | 33.5% | -0.79 | 24.90 | 23.45 | 26.35 | — |
| — | 0.90 | 5.00 | 2.95 | +0.19 | 33.8% | 467.5 | 33.8% | -0.82 | 26.48 | 24.50 | 28.45 | — |
| — | 0.50 | 4.25 | 2.38 | +0.17 | 34.1% | 470 | 34.1% | -0.84 | 28.70 | 27.55 | 29.85 | — |
| — | 0.05 | 4.50 | 2.27 | +0.15 | 34.5% | 472.5 | 34.5% | -0.86 | 31.00 | 29.50 | 32.50 | — |
| — | — | 4.25 | — | +0.13 | 34.9% | 475 | 34.9% | -0.88 | 33.67 | 31.80 | 35.55 | — |
| — | — | 3.95 | — | +0.11 | 35.4% | 477.5 | 35.4% | -0.89 | 35.98 | 34.10 | 37.85 | — |
| — | — | 3.30 | — | +0.10 | 35.8% | 480 | 35.8% | -0.91 | 38.33 | 36.40 | 40.25 | — |
| — | — | 3.80 | — | +0.09 | 36.4% | 482.5 | 36.4% | -0.92 | 40.30 | 38.70 | 41.90 | — |
| — | — | 3.65 | — | +0.08 | 37.0% | 485 | 37.0% | -0.93 | 42.65 | 40.80 | 44.50 | — |
| — | — | 4.80 | — | +0.07 | 37.6% | 487.5 | 37.6% | -0.94 | 45.20 | 43.40 | 47.00 | — |
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.