Spot 440.13
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 00:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.05 | 51.25 | 49.15 | +0.89 | 32.4% | 395 | 32.4% | -0.11 | 2.10 | 0.46 | 3.75 | — |
| — | 42.50 | 46.95 | 44.73 | +0.87 | 31.9% | 400 | 31.9% | -0.13 | 3.45 | 1.70 | 5.20 | — |
| — | 38.10 | 42.50 | 40.30 | +0.84 | 31.4% | 405 | 31.4% | -0.16 | 3.67 | 2.18 | 5.15 | — |
| — | 34.00 | 38.50 | 36.25 | +0.81 | 30.9% | 410 | 30.9% | -0.19 | 4.24 | 2.82 | 5.65 | — |
| — | 30.00 | 34.70 | 32.35 | +0.77 | 30.5% | 415 | 30.5% | -0.23 | 5.80 | 3.70 | 7.90 | — |
| — | 26.50 | 31.00 | 28.75 | +0.73 | 30.2% | 420 | 30.2% | -0.27 | 7.10 | 5.05 | 9.15 | — |
| — | 23.95 | 27.50 | 25.73 | +0.69 | 29.9% | 425 | 29.9% | -0.31 | 8.53 | 6.65 | 10.40 | — |
| — | 20.10 | 24.45 | 22.27 | +0.64 | 29.7% | 430 | 29.7% | -0.36 | 10.28 | 8.45 | 12.10 | — |
| — | 17.75 | 21.45 | 19.60 | +0.59 | 29.5% | 435 | 29.5% | -0.41 | 12.30 | 10.60 | 14.00 | — |
| — | 15.00 | 18.85 | 16.93 | +0.54 | 29.4% | 440 | 29.4% | -0.47 | 14.57 | 12.95 | 16.20 | — |
| — | 12.55 | 16.15 | 14.35 | +0.48 | 29.3% | 445 | 29.3% | -0.52 | 17.07 | 15.50 | 18.65 | — |
| — | 10.35 | 14.00 | 12.18 | +0.43 | 29.3% | 450 | 29.3% | -0.58 | 19.98 | 18.35 | 21.60 | — |
| — | 8.40 | 12.15 | 10.28 | +0.38 | 29.3% | 455 | 29.3% | -0.63 | 23.02 | 21.50 | 24.55 | — |
| — | 6.35 | 9.00 | 7.67 | +0.33 | 29.4% | 460 | 29.4% | -0.68 | 26.52 | 24.25 | 28.80 | — |
| — | 4.50 | 8.75 | 6.62 | +0.29 | 29.6% | 465 | 29.6% | -0.72 | 29.88 | 27.55 | 32.20 | — |
| — | 3.65 | 7.65 | 5.65 | +0.25 | 29.8% | 470 | 29.8% | -0.77 | 33.80 | 31.50 | 36.10 | — |
| — | 2.60 | 6.55 | 4.58 | +0.21 | 30.0% | 475 | 30.0% | -0.80 | 37.80 | 35.50 | 40.10 | — |
| — | 1.90 | 5.25 | 3.58 | +0.18 | 30.3% | 480 | 30.3% | -0.84 | 41.83 | 39.50 | 44.15 | — |
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.