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 | |
| — | 43.00 | 47.85 | 45.42 | +0.99 | 61.1% | 395 | 61.1% | -0.01 | — | — | 3.55 | — |
| — | 41.65 | 44.90 | 43.27 | +0.99 | 59.0% | 397.5 | 59.0% | -0.01 | — | — | 1.33 | — |
| — | 39.15 | 42.30 | 40.73 | +0.99 | 57.2% | 400 | 57.2% | -0.01 | — | — | 1.37 | — |
| — | 36.65 | 39.20 | 37.92 | +0.99 | 55.4% | 402.5 | 55.4% | -0.01 | — | — | 3.40 | — |
| — | 34.15 | 36.70 | 35.42 | +0.98 | 53.8% | 405 | 53.8% | -0.02 | — | — | 3.60 | — |
| — | 31.25 | 34.90 | 33.08 | +0.98 | 52.2% | 407.5 | 52.2% | -0.02 | 0.23 | 0.01 | 0.45 | — |
| — | 29.20 | 31.75 | 30.48 | +0.97 | 50.8% | 410 | 50.8% | -0.03 | — | — | 3.65 | — |
| — | 27.10 | 29.95 | 28.52 | +0.97 | 49.2% | 412.5 | 49.2% | -0.03 | — | — | 3.65 | — |
| — | 24.25 | 27.40 | 25.82 | +0.96 | 47.7% | 415 | 47.7% | -0.04 | 1.75 | 0.05 | 3.45 | — |
| — | 21.85 | 25.05 | 23.45 | +0.94 | 46.1% | 417.5 | 46.1% | -0.06 | 0.60 | 0.09 | 1.12 | — |
| — | 19.40 | 22.40 | 20.90 | +0.93 | 44.4% | 420 | 44.4% | -0.07 | 1.00 | 0.10 | 1.91 | — |
| — | 17.00 | 20.30 | 18.65 | +0.91 | 42.7% | 422.5 | 42.7% | -0.09 | — | — | 1.50 | — |
| — | 14.55 | 17.90 | 16.23 | +0.88 | 41.1% | 425 | 41.1% | -0.12 | — | — | 2.16 | — |
| — | 12.25 | 16.00 | 14.12 | +0.85 | 39.8% | 427.5 | 39.8% | -0.15 | — | — | 3.75 | — |
| — | 10.10 | 12.85 | 11.47 | +0.80 | 38.7% | 430 | 38.7% | -0.20 | 2.17 | 0.30 | 4.05 | — |
| — | 7.70 | 10.95 | 9.32 | +0.75 | 37.7% | 432.5 | 37.7% | -0.25 | 1.51 | 1.07 | 1.95 | — |
| — | 6.25 | 9.45 | 7.85 | +0.68 | 36.9% | 435 | 36.9% | -0.32 | 1.96 | 0.86 | 3.05 | — |
| — | 5.20 | 7.80 | 6.50 | +0.61 | 36.3% | 437.5 | 36.3% | -0.40 | 2.91 | 0.97 | 4.85 | — |
| — | 4.00 | 7.00 | 5.50 | +0.52 | 35.8% | 440 | 35.8% | -0.48 | 4.17 | 2.10 | 6.25 | — |
| — | 2.35 | 5.10 | 3.73 | +0.44 | 35.3% | 442.5 | 35.3% | -0.57 | 5.62 | 4.20 | 7.05 | — |
| — | 1.32 | 3.80 | 2.56 | +0.35 | 35.0% | 445 | 35.0% | -0.65 | 6.72 | 5.00 | 8.45 | — |
| — | 0.77 | 2.51 | 1.64 | +0.27 | 34.8% | 447.5 | 34.8% | -0.73 | 8.47 | 6.75 | 10.20 | — |
| — | 0.88 | 4.00 | 2.44 | +0.21 | 34.6% | 450 | 34.6% | -0.80 | 10.78 | 8.75 | 12.80 | — |
| — | — | 2.72 | — | +0.15 | 34.5% | 452.5 | 34.5% | -0.85 | 12.55 | 10.65 | 14.45 | — |
| — | 0.04 | 1.57 | 0.81 | +0.10 | 34.5% | 455 | 34.5% | -0.90 | 15.22 | 13.95 | 16.50 | — |
| — | — | 2.63 | — | +0.07 | 34.5% | 457.5 | 34.5% | -0.93 | 17.18 | 15.50 | 18.85 | — |
| — | 0.05 | 0.95 | 0.50 | +0.05 | 34.8% | 460 | 34.8% | -0.96 | 19.98 | 18.70 | 21.25 | — |
| — | — | 2.00 | — | +0.03 | 35.1% | 462.5 | 35.1% | -0.97 | 22.40 | 21.10 | 23.70 | — |
| — | 0.05 | 3.90 | 1.98 | +0.02 | 35.4% | 465 | 35.4% | -0.98 | 24.45 | 22.90 | 26.00 | — |
| — | — | 4.80 | — | +0.01 | 35.8% | 467.5 | 35.8% | -0.99 | 27.23 | 25.15 | 29.30 | — |
| — | — | 0.50 | — | +0.01 | 36.2% | 470 | 36.2% | -1.00 | 29.70 | 27.90 | 31.50 | — |
| — | — | 4.65 | — | +0.00 | 36.6% | 472.5 | 36.6% | -1.00 | 32.00 | 30.30 | 33.70 | — |
| — | — | 5.00 | — | +0.00 | 37.1% | 475 | 37.1% | -1.00 | 34.42 | 32.85 | 36.00 | — |
| — | — | 3.65 | — | +0.00 | 37.7% | 477.5 | 37.7% | -1.00 | 36.92 | 35.35 | 38.50 | — |
| — | — | 4.30 | — | +0.00 | 38.5% | 480 | 38.5% | -1.00 | 39.42 | 37.85 | 41.00 | — |
| — | — | 4.30 | — | +0.01 | 39.4% | 482.5 | 39.4% | -1.00 | 42.27 | 40.35 | 44.20 | — |
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.