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 | |
| — | 54.65 | 57.95 | 56.30 | +0.79 | 32.4% | 400 | 32.4% | -0.22 | 10.38 | 8.50 | 12.25 | — |
| — | 51.05 | 54.35 | 52.70 | +0.77 | 32.2% | 405 | 32.2% | -0.24 | 11.55 | 10.35 | 12.75 | — |
| — | 47.75 | 50.85 | 49.30 | +0.74 | 32.1% | 410 | 32.1% | -0.27 | 12.82 | 11.35 | 14.30 | — |
| — | 44.15 | 47.50 | 45.83 | +0.72 | 32.0% | 415 | 32.0% | -0.29 | 14.70 | 13.25 | 16.15 | — |
| — | 40.95 | 44.00 | 42.48 | +0.69 | 32.0% | 420 | 32.0% | -0.32 | 16.55 | 15.10 | 18.00 | — |
| — | 37.85 | 40.90 | 39.38 | +0.66 | 31.9% | 425 | 31.9% | -0.35 | 18.20 | 16.65 | 19.75 | — |
| — | 34.85 | 37.80 | 36.33 | +0.64 | 31.8% | 430 | 31.8% | -0.38 | 20.50 | 19.30 | 21.70 | — |
| — | 31.90 | 35.25 | 33.58 | +0.61 | 31.7% | 435 | 31.7% | -0.41 | 22.73 | 21.00 | 24.45 | — |
| — | 29.40 | 32.50 | 30.95 | +0.58 | 31.7% | 440 | 31.7% | -0.43 | 25.00 | 23.75 | 26.25 | — |
| — | 26.25 | 30.00 | 28.12 | +0.55 | 31.6% | 445 | 31.6% | -0.46 | 28.00 | 26.00 | 30.00 | — |
| — | 23.90 | 27.20 | 25.55 | +0.52 | 31.6% | 450 | 31.6% | -0.49 | 30.25 | 28.50 | 32.00 | — |
| — | 21.25 | 25.50 | 23.38 | +0.49 | 31.5% | 455 | 31.5% | -0.52 | 32.98 | 31.35 | 34.60 | — |
| — | 20.00 | 23.15 | 21.57 | +0.46 | 31.4% | 460 | 31.4% | -0.55 | 36.15 | 34.20 | 38.10 | — |
| — | 17.95 | 21.35 | 19.65 | +0.43 | 31.4% | 465 | 31.4% | -0.58 | 38.88 | 37.00 | 40.75 | — |
| — | 15.50 | 19.35 | 17.43 | +0.40 | 31.3% | 470 | 31.3% | -0.61 | 42.05 | 40.50 | 43.60 | — |
| — | 14.40 | 17.25 | 15.82 | +0.38 | 31.3% | 475 | 31.3% | -0.64 | 45.55 | 43.50 | 47.60 | — |
| — | 12.90 | 15.45 | 14.18 | +0.35 | 31.2% | 480 | 31.2% | -0.67 | 48.83 | 47.00 | 50.65 | — |
| — | 11.75 | 13.55 | 12.65 | +0.32 | 31.2% | 485 | 31.2% | -0.69 | 52.35 | 50.50 | 54.20 | — |
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.