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 | |
| — | 42.95 | 44.95 | 43.95 | +0.77 | 75.2% | 405 | 75.2% | -0.23 | 7.30 | 6.60 | 8.00 | — |
| — | 40.95 | 43.15 | 42.05 | +0.76 | 75.1% | 407.5 | 75.1% | -0.24 | 8.32 | 7.80 | 8.85 | — |
| — | 38.50 | 41.45 | 39.98 | +0.74 | 75.0% | 410 | 75.0% | -0.26 | 8.88 | 8.50 | 9.25 | — |
| — | 37.40 | 39.70 | 38.55 | +0.73 | 74.8% | 412.5 | 74.8% | -0.27 | 9.43 | 8.55 | 10.30 | — |
| — | 35.45 | 37.65 | 36.55 | +0.71 | 74.7% | 415 | 74.7% | -0.29 | 10.57 | 10.05 | 11.10 | — |
| — | 34.20 | 36.60 | 35.40 | +0.70 | 74.6% | 417.5 | 74.6% | -0.30 | 11.45 | 10.90 | 12.00 | — |
| — | 32.60 | 35.10 | 33.85 | +0.68 | 74.5% | 420 | 74.5% | -0.32 | 12.25 | 11.80 | 12.70 | — |
| — | 31.10 | 32.90 | 32.00 | +0.66 | 74.5% | 422.5 | 74.5% | -0.34 | 13.35 | 12.00 | 14.70 | — |
| — | 29.90 | 31.20 | 30.55 | +0.64 | 74.4% | 425 | 74.4% | -0.36 | 14.30 | 13.85 | 14.75 | — |
| — | 28.00 | 29.55 | 28.77 | +0.63 | 74.3% | 427.5 | 74.3% | -0.37 | 15.30 | 14.65 | 15.95 | — |
| — | 27.05 | 29.05 | 28.05 | +0.61 | 74.3% | 430 | 74.3% | -0.39 | 16.15 | 15.45 | 16.85 | — |
| — | 25.70 | 26.75 | 26.23 | +0.59 | 74.2% | 432.5 | 74.2% | -0.41 | 17.60 | 17.10 | 18.10 | — |
| — | 24.00 | 26.25 | 25.12 | +0.57 | 74.2% | 435 | 74.2% | -0.43 | 18.62 | 18.00 | 19.25 | — |
| — | 23.10 | 25.00 | 24.05 | +0.55 | 74.2% | 437.5 | 74.2% | -0.45 | 20.23 | 19.45 | 21.00 | — |
| — | 21.70 | 23.70 | 22.70 | +0.53 | 74.2% | 440 | 74.2% | -0.46 | 21.00 | 20.45 | 21.55 | — |
| — | 20.70 | 22.15 | 21.43 | +0.52 | 74.1% | 442.5 | 74.1% | -0.48 | 22.07 | 21.10 | 23.05 | — |
| — | 19.50 | 20.45 | 19.98 | +0.50 | 74.1% | 445 | 74.1% | -0.50 | 23.88 | 23.30 | 24.45 | — |
| — | 18.10 | 19.55 | 18.82 | +0.48 | 74.1% | 447.5 | 74.1% | -0.52 | 25.20 | 24.35 | 26.05 | — |
| — | 17.45 | 19.60 | 18.52 | +0.46 | 74.1% | 450 | 74.1% | -0.54 | 26.43 | 25.60 | 27.25 | — |
| — | 16.45 | 18.40 | 17.43 | +0.44 | 74.1% | 452.5 | 74.1% | -0.56 | 28.35 | 27.70 | 29.00 | — |
| — | 15.20 | 16.60 | 15.90 | +0.43 | 74.1% | 455 | 74.1% | -0.57 | 29.65 | 28.80 | 30.50 | — |
| — | 14.55 | 16.20 | 15.38 | +0.41 | 74.2% | 457.5 | 74.2% | -0.59 | 31.48 | 30.80 | 32.15 | — |
| — | 13.35 | 15.50 | 14.43 | +0.39 | 74.2% | 460 | 74.2% | -0.61 | 32.88 | 32.00 | 33.75 | — |
| — | 12.80 | 13.75 | 13.28 | +0.37 | 74.2% | 462.5 | 74.2% | -0.63 | 34.75 | 34.10 | 35.40 | — |
| — | 11.80 | 12.95 | 12.38 | +0.36 | 74.2% | 465 | 74.2% | -0.64 | 36.52 | 35.80 | 37.25 | — |
| — | 10.40 | 11.45 | 10.93 | +0.33 | 74.3% | 470 | 74.3% | -0.68 | 39.42 | 38.15 | 40.70 | — |
| — | 9.15 | 10.70 | 9.93 | +0.30 | 74.4% | 475 | 74.4% | -0.71 | 43.45 | 41.70 | 45.20 | — |
| — | 8.00 | 9.15 | 8.57 | +0.27 | 74.4% | 480 | 74.4% | -0.73 | 47.35 | 45.75 | 48.95 | — |
| — | 6.85 | 7.80 | 7.33 | +0.24 | 74.5% | 485 | 74.5% | -0.76 | 51.27 | 49.70 | 52.85 | — |
| — | 6.10 | 6.95 | 6.53 | +0.22 | 74.6% | 490 | 74.6% | -0.79 | 55.30 | 53.45 | 57.15 | — |
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.