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 | |
| — | 56.00 | 59.50 | 57.75 | +0.80 | 32.3% | 395 | 32.3% | -0.21 | 8.97 | 7.90 | 10.05 | — |
| — | 52.25 | 56.00 | 54.12 | +0.78 | 32.1% | 400 | 32.1% | -0.24 | 10.72 | 9.85 | 11.60 | — |
| — | 49.00 | 52.00 | 50.50 | +0.75 | 31.9% | 405 | 31.9% | -0.26 | 12.03 | 10.00 | 14.05 | — |
| — | 45.45 | 48.50 | 46.98 | +0.73 | 31.8% | 410 | 31.8% | -0.29 | 13.57 | 11.80 | 15.35 | — |
| — | 42.10 | 45.50 | 43.80 | +0.70 | 31.6% | 415 | 31.6% | -0.31 | 15.07 | 13.15 | 17.00 | — |
| — | 38.80 | 42.00 | 40.40 | +0.67 | 31.5% | 420 | 31.5% | -0.34 | 16.90 | 15.10 | 18.70 | — |
| — | 35.75 | 39.00 | 37.38 | +0.65 | 31.3% | 425 | 31.3% | -0.37 | 19.02 | 17.30 | 20.75 | — |
| — | 32.70 | 36.00 | 34.35 | +0.62 | 31.2% | 430 | 31.2% | -0.40 | 21.18 | 19.55 | 22.80 | — |
| — | 29.85 | 33.50 | 31.68 | +0.59 | 31.1% | 435 | 31.1% | -0.43 | 23.77 | 22.10 | 25.45 | — |
| — | 27.85 | 31.00 | 29.43 | +0.56 | 31.0% | 440 | 31.0% | -0.46 | 25.90 | 24.00 | 27.80 | — |
| — | 24.65 | 28.50 | 26.57 | +0.53 | 30.9% | 445 | 30.9% | -0.49 | 28.02 | 26.50 | 29.55 | — |
| — | 22.35 | 26.00 | 24.18 | +0.50 | 30.7% | 450 | 30.7% | -0.52 | 30.77 | 29.00 | 32.55 | — |
| — | 20.75 | 24.00 | 22.38 | +0.47 | 30.7% | 455 | 30.7% | -0.55 | 33.73 | 32.00 | 35.45 | — |
| — | 18.05 | 22.00 | 20.02 | +0.44 | 30.6% | 460 | 30.6% | -0.58 | 36.85 | 35.00 | 38.70 | — |
| — | 16.20 | 19.85 | 18.02 | +0.41 | 30.5% | 465 | 30.5% | -0.61 | 39.85 | 38.00 | 41.70 | — |
| — | 14.25 | 18.50 | 16.38 | +0.38 | 30.4% | 470 | 30.4% | -0.64 | 43.25 | 41.50 | 45.00 | — |
| — | 13.35 | 16.45 | 14.90 | +0.35 | 30.3% | 475 | 30.3% | -0.66 | 46.70 | 45.00 | 48.40 | — |
| — | 11.10 | 15.25 | 13.18 | +0.32 | 30.3% | 480 | 30.3% | -0.69 | 50.20 | 48.50 | 51.90 | — |
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.