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 | |
| — | 55.55 | 58.50 | 57.02 | +0.76 | 91.6% | 397.5 | 91.6% | -0.24 | 13.00 | 12.10 | 13.90 | — |
| — | 53.85 | 56.85 | 55.35 | +0.74 | 91.5% | 400 | 91.5% | -0.26 | 13.75 | 12.85 | 14.65 | — |
| — | 52.20 | 55.05 | 53.62 | +0.73 | 91.5% | 402.5 | 91.5% | -0.27 | 14.82 | 14.10 | 15.55 | — |
| — | 50.55 | 53.60 | 52.08 | +0.72 | 91.5% | 405 | 91.5% | -0.28 | 15.40 | 14.45 | 16.35 | — |
| — | 48.95 | 51.75 | 50.35 | +0.71 | 91.5% | 407.5 | 91.5% | -0.29 | 16.27 | 15.30 | 17.25 | — |
| — | 48.30 | 50.45 | 49.38 | +0.70 | 91.5% | 410 | 91.5% | -0.31 | 17.38 | 16.55 | 18.20 | — |
| — | 46.50 | 49.15 | 47.83 | +0.69 | 91.4% | 412.5 | 91.4% | -0.31 | 18.15 | 17.15 | 19.15 | — |
| — | 45.10 | 47.40 | 46.25 | +0.67 | 91.4% | 415 | 91.4% | -0.33 | 19.15 | 18.20 | 20.10 | — |
| — | 43.60 | 45.90 | 44.75 | +0.66 | 91.4% | 417.5 | 91.4% | -0.34 | 20.23 | 19.35 | 21.10 | — |
| — | 42.15 | 44.40 | 43.27 | +0.65 | 91.4% | 420 | 91.4% | -0.36 | 21.32 | 20.50 | 22.15 | — |
| — | 40.55 | 42.95 | 41.75 | +0.64 | 91.4% | 422.5 | 91.4% | -0.36 | 22.25 | 21.25 | 23.25 | — |
| — | 39.15 | 41.55 | 40.35 | +0.62 | 91.4% | 425 | 91.4% | -0.38 | 23.52 | 22.70 | 24.35 | — |
| — | 37.85 | 40.15 | 39.00 | +0.61 | 91.4% | 427.5 | 91.4% | -0.39 | 24.55 | 23.60 | 25.50 | — |
| — | 36.25 | 38.30 | 37.27 | +0.60 | 91.4% | 430 | 91.4% | -0.40 | 25.10 | 24.40 | 25.80 | — |
| — | 34.85 | 37.40 | 36.12 | +0.58 | 91.5% | 432.5 | 91.5% | -0.42 | 26.95 | 26.00 | 27.90 | — |
| — | 33.65 | 36.25 | 34.95 | +0.57 | 91.5% | 435 | 91.5% | -0.43 | 28.10 | 27.15 | 29.05 | — |
| — | 32.40 | 34.45 | 33.42 | +0.56 | 91.5% | 437.5 | 91.5% | -0.44 | 29.12 | 27.85 | 30.40 | — |
| — | 31.30 | 33.55 | 32.42 | +0.55 | 91.5% | 440 | 91.5% | -0.46 | 30.07 | 29.25 | 30.90 | — |
| — | 30.75 | 32.30 | 31.52 | +0.53 | 91.5% | 442.5 | 91.5% | -0.47 | 31.85 | 30.65 | 33.05 | — |
| — | 29.70 | 30.55 | 30.12 | +0.52 | 91.5% | 445 | 91.5% | -0.48 | 33.10 | 31.80 | 34.40 | — |
| — | 27.80 | 30.20 | 29.00 | +0.51 | 91.6% | 447.5 | 91.6% | -0.49 | 34.62 | 33.45 | 35.80 | — |
| — | 27.40 | 28.90 | 28.15 | +0.50 | 91.6% | 450 | 91.6% | -0.51 | 35.85 | 35.15 | 36.55 | — |
| — | 25.80 | 27.75 | 26.77 | +0.48 | 91.6% | 452.5 | 91.6% | -0.52 | 37.67 | 36.65 | 38.70 | — |
| — | 24.75 | 27.15 | 25.95 | +0.47 | 91.6% | 455 | 91.6% | -0.53 | 39.05 | 37.90 | 40.20 | — |
| — | 23.90 | 25.70 | 24.80 | +0.46 | 91.7% | 457.5 | 91.7% | -0.54 | 40.62 | 39.50 | 41.75 | — |
| — | 22.85 | 25.05 | 23.95 | +0.45 | 91.7% | 460 | 91.7% | -0.55 | 41.80 | 40.90 | 42.70 | — |
| — | 21.95 | 24.20 | 23.07 | +0.44 | 91.7% | 462.5 | 91.7% | -0.57 | 43.80 | 42.70 | 44.90 | — |
| — | 21.00 | 23.10 | 22.05 | +0.43 | 91.7% | 465 | 91.7% | -0.58 | 45.45 | 44.30 | 46.60 | — |
| — | 20.20 | 22.35 | 21.27 | +0.41 | 91.8% | 467.5 | 91.8% | -0.59 | 47.08 | 45.90 | 48.25 | — |
| — | 19.50 | 21.15 | 20.32 | +0.40 | 91.8% | 470 | 91.8% | -0.60 | 48.38 | 47.20 | 49.55 | — |
| — | 18.60 | 20.60 | 19.60 | +0.39 | 91.8% | 472.5 | 91.8% | -0.61 | 50.38 | 49.35 | 51.40 | — |
| — | 17.85 | 19.80 | 18.82 | +0.38 | 91.9% | 475 | 91.9% | -0.62 | 51.98 | 50.95 | 53.00 | — |
| — | 17.20 | 19.45 | 18.32 | +0.37 | 91.9% | 477.5 | 91.9% | -0.63 | 53.65 | 52.45 | 54.85 | — |
| — | 16.50 | 18.00 | 17.25 | +0.36 | 91.9% | 480 | 91.9% | -0.64 | 55.15 | 53.80 | 56.50 | — |
| — | 15.75 | 17.60 | 16.68 | +0.35 | 92.0% | 482.5 | 92.0% | -0.66 | 56.95 | 55.60 | 58.30 | — |
| — | 15.10 | 16.90 | 16.00 | +0.33 | 92.0% | 485 | 92.0% | -0.67 | 58.95 | 57.75 | 60.15 | — |
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.