Spot 441.28
· 198 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 00:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.75 | 47.65 | 46.70 | — | — | 397.5 | — | — | 2.43 | 2.41 | 2.45 | — |
| — | 44.45 | 44.90 | 44.67 | — | — | 400 | — | — | 2.75 | 2.69 | 2.80 | — |
| — | 42.40 | 43.00 | 42.70 | — | — | 402.5 | — | — | 2.98 | 2.82 | 3.15 | — |
| — | 38.40 | 42.60 | 40.50 | — | — | 405 | — | — | 3.58 | 3.50 | 3.65 | — |
| — | 36.75 | 40.60 | 38.67 | — | — | 407.5 | — | — | 4.40 | 3.95 | 4.85 | — |
| — | 36.30 | 37.15 | 36.73 | — | — | 410 | — | — | 4.55 | 4.45 | 4.65 | — |
| — | 33.75 | 35.00 | 34.38 | — | — | 412.5 | — | — | 5.42 | 4.90 | 5.95 | — |
| — | 32.50 | 33.35 | 32.92 | — | — | 415 | — | — | 6.05 | 5.45 | 6.65 | — |
| — | 30.70 | 31.65 | 31.18 | — | — | 417.5 | — | — | 6.75 | 6.15 | 7.35 | — |
| — | 27.90 | 29.60 | 28.75 | — | — | 420 | — | — | 7.30 | 6.95 | 7.65 | — |
| — | 26.95 | 27.75 | 27.35 | — | — | 422.5 | — | — | 7.80 | 7.70 | 7.90 | — |
| — | 25.60 | 25.95 | 25.77 | — | — | 425 | — | — | 8.50 | 8.25 | 8.75 | — |
| — | 24.00 | 24.35 | 24.18 | — | — | 427.5 | — | — | 9.47 | 9.30 | 9.65 | — |
| — | 22.50 | 22.80 | 22.65 | — | — | 430 | — | — | 10.62 | 10.25 | 11.00 | — |
| — | 21.05 | 22.15 | 21.60 | — | — | 432.5 | — | — | 11.55 | 11.40 | 11.70 | — |
| — | 19.65 | 19.95 | 19.80 | — | — | 435 | — | — | 12.53 | 12.35 | 12.70 | — |
| — | 17.55 | 18.55 | 18.05 | — | — | 437.5 | — | — | 14.10 | 13.45 | 14.75 | — |
| — | 17.05 | 17.25 | 17.15 | — | — | 440 | — | — | 14.90 | 14.70 | 15.10 | — |
| — | 15.50 | 16.10 | 15.80 | — | — | 442.5 | — | — | 16.23 | 16.10 | 16.35 | — |
| — | 14.65 | 14.90 | 14.78 | — | — | 445 | — | — | 18.00 | 17.40 | 18.60 | — |
| — | 13.55 | 14.45 | 14.00 | — | — | 447.5 | — | — | 18.52 | 18.00 | 19.05 | — |
| — | 11.50 | 12.75 | 12.12 | — | — | 450 | — | — | 20.40 | 20.30 | 20.50 | — |
| — | 11.55 | 11.80 | 11.68 | — | — | 452.5 | — | — | 21.90 | 21.75 | 22.05 | — |
| — | 10.45 | 10.80 | 10.62 | — | — | 455 | — | — | 23.60 | 23.30 | 23.90 | — |
| — | 9.80 | 11.05 | 10.43 | — | — | 457.5 | — | — | 25.18 | 25.00 | 25.35 | — |
| — | 9.00 | 9.15 | 9.07 | +0.35 | 65.7% | 460 | 65.7% | -0.65 | 27.40 | 26.75 | 28.05 | — |
| — | 8.10 | 8.40 | 8.25 | +0.33 | 65.8% | 462.5 | 65.8% | -0.67 | 28.60 | 28.50 | 28.70 | — |
| — | 7.45 | 7.70 | 7.58 | +0.31 | 65.9% | 465 | 65.9% | -0.69 | 30.60 | 28.80 | 32.40 | — |
| — | 6.80 | 7.10 | 6.95 | +0.29 | 66.1% | 467.5 | 66.1% | -0.71 | 33.12 | 32.05 | 34.20 | — |
| — | 6.30 | 6.40 | 6.35 | +0.27 | 66.2% | 470 | 66.2% | -0.73 | 34.30 | 32.55 | 36.05 | — |
| — | 5.55 | 5.95 | 5.75 | +0.25 | 66.3% | 472.5 | 66.3% | -0.75 | 36.27 | 35.35 | 37.20 | — |
| — | 5.20 | 5.40 | 5.30 | +0.23 | 66.4% | 475 | 66.4% | -0.77 | 38.55 | 37.95 | 39.15 | — |
| — | 4.70 | 5.30 | 5.00 | +0.22 | 66.4% | 477.5 | 66.4% | -0.79 | 41.02 | 39.70 | 42.35 | — |
| — | 4.30 | 4.40 | 4.35 | +0.20 | 66.6% | 480 | 66.6% | -0.80 | 42.60 | 41.95 | 43.25 | — |
| — | 3.80 | 4.05 | 3.92 | +0.18 | 66.7% | 482.5 | 66.7% | -0.82 | 45.20 | 44.15 | 46.25 | — |
| — | 2.95 | 3.65 | 3.30 | +0.17 | 66.8% | 485 | 66.8% | -0.83 | 47.02 | 46.30 | 47.75 | — |
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.