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 | |
| — | 44.05 | 48.15 | 46.10 | +0.97 | 39.1% | 395 | 39.1% | -0.03 | — | — | 2.75 | — |
| — | 41.60 | 45.75 | 43.67 | +0.96 | 38.5% | 397.5 | 38.5% | -0.04 | — | — | 2.79 | — |
| — | 39.90 | 43.10 | 41.50 | +0.95 | 38.0% | 400 | 38.0% | -0.05 | — | — | 1.00 | — |
| — | 37.50 | 41.00 | 39.25 | +0.94 | 37.4% | 402.5 | 37.4% | -0.06 | — | — | 3.85 | — |
| — | 35.05 | 38.40 | 36.73 | +0.93 | 36.9% | 405 | 36.9% | -0.07 | — | — | 3.90 | — |
| — | 32.65 | 35.30 | 33.98 | +0.92 | 36.3% | 407.5 | 36.3% | -0.08 | — | — | 3.05 | — |
| — | 30.50 | 33.35 | 31.93 | +0.91 | 35.8% | 410 | 35.8% | -0.10 | — | — | 3.10 | — |
| — | 28.00 | 31.25 | 29.62 | +0.89 | 35.3% | 412.5 | 35.3% | -0.11 | — | — | 4.15 | — |
| — | 25.60 | 28.85 | 27.23 | +0.87 | 34.9% | 415 | 34.9% | -0.13 | — | — | 4.05 | — |
| — | 23.50 | 26.85 | 25.18 | +0.85 | 34.5% | 417.5 | 34.5% | -0.15 | 2.42 | 0.45 | 4.40 | — |
| — | 21.50 | 24.35 | 22.93 | +0.82 | 34.1% | 420 | 34.1% | -0.18 | 1.90 | 0.90 | 2.90 | — |
| — | 19.50 | 22.40 | 20.95 | +0.80 | 33.7% | 422.5 | 33.7% | -0.21 | 3.00 | 1.45 | 4.55 | — |
| — | 17.00 | 20.25 | 18.62 | +0.77 | 33.4% | 425 | 33.4% | -0.24 | 3.52 | 2.10 | 4.95 | — |
| — | 15.50 | 18.85 | 17.18 | +0.73 | 33.1% | 427.5 | 33.1% | -0.27 | 4.15 | 2.80 | 5.50 | — |
| — | 13.50 | 16.90 | 15.20 | +0.69 | 32.8% | 430 | 32.8% | -0.31 | 4.10 | 2.00 | 6.20 | — |
| — | 11.65 | 15.15 | 13.40 | +0.66 | 32.6% | 432.5 | 32.6% | -0.35 | 4.96 | 2.71 | 7.20 | — |
| — | 10.15 | 14.00 | 12.07 | +0.61 | 32.3% | 435 | 32.3% | -0.39 | 5.28 | 3.70 | 6.85 | — |
| — | 8.60 | 12.40 | 10.50 | +0.57 | 32.2% | 437.5 | 32.2% | -0.43 | 7.25 | 5.50 | 9.00 | — |
| — | 8.00 | 10.75 | 9.38 | +0.53 | 32.0% | 440 | 32.0% | -0.48 | 8.25 | 6.50 | 10.00 | — |
| — | 6.75 | 9.55 | 8.15 | +0.48 | 31.9% | 442.5 | 31.9% | -0.52 | 9.43 | 7.60 | 11.25 | — |
| — | 4.80 | 8.35 | 6.58 | +0.44 | 31.8% | 445 | 31.8% | -0.57 | 10.95 | 9.15 | 12.75 | — |
| — | 3.80 | 7.30 | 5.55 | +0.39 | 31.8% | 447.5 | 31.8% | -0.62 | 12.45 | 10.85 | 14.05 | — |
| — | 4.55 | 5.90 | 5.22 | +0.35 | 31.7% | 450 | 31.7% | -0.66 | 14.10 | 12.70 | 15.50 | — |
| — | 2.00 | 5.60 | 3.80 | +0.31 | 31.7% | 452.5 | 31.7% | -0.70 | 15.50 | 13.50 | 17.50 | — |
| — | 2.85 | 4.95 | 3.90 | +0.27 | 31.8% | 455 | 31.8% | -0.73 | 17.40 | 15.50 | 19.30 | — |
| — | 2.20 | 5.15 | 3.67 | +0.24 | 31.9% | 457.5 | 31.9% | -0.77 | 19.32 | 17.50 | 21.15 | — |
| — | 1.70 | 4.65 | 3.17 | +0.21 | 32.0% | 460 | 32.0% | -0.80 | 21.57 | 19.95 | 23.20 | — |
| — | 0.90 | 5.00 | 2.95 | +0.17 | 32.2% | 462.5 | 32.2% | -0.83 | 23.38 | 21.50 | 25.25 | — |
| — | 0.60 | 4.25 | 2.42 | +0.15 | 32.4% | 465 | 32.4% | -0.86 | 26.07 | 24.70 | 27.45 | — |
| — | 0.20 | 4.35 | 2.27 | +0.13 | 32.8% | 467.5 | 32.8% | -0.88 | 28.12 | 26.75 | 29.50 | — |
| — | — | 4.05 | — | +0.11 | 33.1% | 470 | 33.1% | -0.90 | 30.20 | 28.50 | 31.90 | — |
| — | — | 4.60 | — | +0.10 | 33.6% | 472.5 | 33.6% | -0.91 | 32.45 | 30.90 | 34.00 | — |
| — | — | 4.55 | — | +0.08 | 34.1% | 475 | 34.1% | -0.92 | 35.12 | 33.25 | 37.00 | — |
| — | — | 5.00 | — | +0.07 | 34.6% | 477.5 | 34.6% | -0.94 | 37.58 | 35.50 | 39.65 | — |
| — | — | 5.00 | — | +0.06 | 35.3% | 480 | 35.3% | -0.94 | 39.88 | 37.75 | 42.00 | — |
| — | — | 5.00 | — | +0.08 | 36.0% | 482.5 | 36.0% | -0.93 | 42.42 | 40.35 | 44.50 | — |
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.