Spot 440.74
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 06:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.80 | 39.95 | 38.38 | +0.87 | 87.6% | 405 | 87.6% | -0.13 | 2.71 | 2.33 | 3.10 | — |
| — | 34.95 | 38.05 | 36.50 | +0.85 | 87.2% | 407.5 | 87.2% | -0.15 | 2.92 | 2.69 | 3.15 | — |
| — | 33.10 | 35.75 | 34.42 | +0.83 | 86.9% | 410 | 86.9% | -0.17 | 3.35 | 3.10 | 3.60 | — |
| — | 31.00 | 34.00 | 32.50 | +0.81 | 86.7% | 412.5 | 86.7% | -0.19 | 3.88 | 3.55 | 4.20 | — |
| — | 29.25 | 32.05 | 30.65 | +0.79 | 86.5% | 415 | 86.5% | -0.21 | 4.33 | 3.85 | 4.80 | — |
| — | 27.40 | 30.15 | 28.77 | +0.77 | 86.4% | 417.5 | 86.4% | -0.23 | 4.97 | 4.65 | 5.30 | — |
| — | 25.65 | 28.15 | 26.90 | +0.75 | 86.2% | 420 | 86.2% | -0.25 | 5.97 | 5.35 | 6.60 | — |
| — | 23.95 | 26.25 | 25.10 | +0.72 | 86.2% | 422.5 | 86.2% | -0.28 | 6.45 | 6.00 | 6.90 | — |
| — | 22.30 | 24.80 | 23.55 | +0.70 | 86.1% | 425 | 86.1% | -0.30 | 7.17 | 6.80 | 7.55 | — |
| — | 20.85 | 22.90 | 21.88 | +0.67 | 86.1% | 427.5 | 86.1% | -0.33 | 8.12 | 7.65 | 8.60 | — |
| — | 19.20 | 21.45 | 20.32 | +0.64 | 86.1% | 430 | 86.1% | -0.36 | 8.97 | 8.45 | 9.50 | — |
| — | 17.25 | 19.60 | 18.43 | +0.61 | 86.2% | 432.5 | 86.2% | -0.39 | 9.97 | 9.40 | 10.55 | — |
| — | 16.15 | 18.35 | 17.25 | +0.59 | 86.2% | 435 | 86.2% | -0.42 | 11.15 | 10.65 | 11.65 | — |
| — | 15.20 | 17.10 | 16.15 | +0.56 | 86.3% | 437.5 | 86.3% | -0.44 | 12.22 | 11.55 | 12.90 | — |
| — | 13.75 | 15.45 | 14.60 | +0.53 | 86.3% | 440 | 86.3% | -0.47 | 13.53 | 13.00 | 14.05 | — |
| — | 12.60 | 14.25 | 13.43 | +0.50 | 86.4% | 442.5 | 86.4% | -0.50 | 14.78 | 14.00 | 15.55 | — |
| — | 11.05 | 13.10 | 12.07 | +0.47 | 86.5% | 445 | 86.5% | -0.53 | 16.12 | 15.35 | 16.90 | — |
| — | 10.25 | 12.20 | 11.22 | +0.44 | 86.5% | 447.5 | 86.5% | -0.56 | 17.57 | 16.75 | 18.40 | — |
| — | 9.55 | 10.95 | 10.25 | +0.41 | 86.6% | 450 | 86.6% | -0.59 | 18.95 | 18.25 | 19.65 | — |
| — | 8.65 | 9.35 | 9.00 | +0.39 | 86.7% | 452.5 | 86.7% | -0.61 | 20.52 | 19.80 | 21.25 | — |
| — | 7.80 | 9.05 | 8.43 | +0.35 | 86.7% | 455 | 86.7% | -0.64 | 22.23 | 21.45 | 23.00 | — |
| — | 6.80 | 8.50 | 7.65 | +0.33 | 86.7% | 457.5 | 86.7% | -0.67 | 23.82 | 22.85 | 24.80 | — |
| — | 6.10 | 6.85 | 6.47 | +0.31 | 86.8% | 460 | 86.8% | -0.70 | 25.60 | 24.25 | 26.95 | — |
| — | 5.60 | 6.85 | 6.22 | +0.29 | 86.8% | 462.5 | 86.8% | -0.72 | 27.10 | 25.85 | 28.35 | — |
| — | 5.00 | 5.70 | 5.35 | +0.26 | 86.8% | 465 | 86.8% | -0.74 | 29.25 | 27.60 | 30.90 | — |
| — | 4.25 | 5.00 | 4.62 | +0.24 | 86.8% | 467.5 | 86.8% | -0.76 | 31.45 | 29.70 | 33.20 | — |
| — | 4.30 | 4.45 | 4.38 | +0.22 | 86.9% | 470 | 86.9% | -0.78 | 33.15 | 31.55 | 34.75 | — |
| — | 3.60 | 4.05 | 3.83 | +0.20 | 86.9% | 472.5 | 86.9% | -0.80 | 35.52 | 33.65 | 37.40 | — |
| — | 3.05 | 3.55 | 3.30 | +0.18 | 86.9% | 475 | 86.9% | -0.82 | 37.98 | 36.40 | 39.55 | — |
| — | 2.90 | 3.25 | 3.08 | +0.17 | 87.0% | 477.5 | 87.0% | -0.84 | 39.80 | 37.90 | 41.70 | — |
| — | 2.44 | 2.89 | 2.67 | +0.15 | 87.0% | 480 | 87.0% | -0.85 | 41.65 | 40.05 | 43.25 | — |
| — | 2.10 | 2.66 | 2.38 | +0.14 | 87.1% | 482.5 | 87.1% | -0.87 | 44.12 | 42.25 | 46.00 | — |
| — | 1.86 | 2.15 | 2.00 | +0.12 | 87.2% | 485 | 87.2% | -0.88 | 46.10 | 44.50 | 47.70 | — |
| — | 1.61 | 2.00 | 1.80 | +0.11 | 87.3% | 487.5 | 87.3% | -0.89 | 48.55 | 46.80 | 50.30 | — |
| — | 1.37 | 1.77 | 1.57 | +0.10 | 87.5% | 490 | 87.5% | -0.90 | 50.80 | 49.15 | 52.45 | — |
| — | 1.19 | 1.59 | 1.39 | +0.09 | 87.6% | 492.5 | 87.6% | -0.91 | 53.12 | 51.35 | 54.90 | — |
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.