Spot 438.96
· 180 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 00:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.10 | 46.50 | 43.80 | +0.95 | 72.3% | 395 | 72.3% | -0.05 | 0.52 | 0.23 | 0.80 | — |
| — | 37.55 | 45.85 | 41.70 | +0.94 | 71.5% | 397.5 | 71.5% | -0.06 | 0.74 | 0.32 | 1.17 | — |
| — | 37.20 | 41.75 | 39.48 | +0.93 | 70.8% | 400 | 70.8% | -0.07 | 0.97 | 0.80 | 1.14 | — |
| — | 32.85 | 39.35 | 36.10 | +0.92 | 70.2% | 402.5 | 70.2% | -0.08 | 1.31 | 0.42 | 2.21 | — |
| — | 30.55 | 38.95 | 34.75 | +0.91 | 69.6% | 405 | 69.6% | -0.09 | 1.28 | 0.80 | 1.77 | — |
| — | 28.35 | 36.70 | 32.52 | +0.89 | 69.0% | 407.5 | 69.0% | -0.11 | 1.53 | 0.95 | 2.11 | — |
| — | 26.25 | 34.00 | 30.12 | +0.87 | 68.5% | 410 | 68.5% | -0.13 | 2.12 | 1.57 | 2.66 | — |
| — | 24.55 | 31.90 | 28.23 | +0.85 | 68.0% | 412.5 | 68.0% | -0.15 | 2.63 | 1.71 | 3.55 | — |
| — | 22.75 | 29.85 | 26.30 | +0.83 | 67.5% | 415 | 67.5% | -0.17 | 2.65 | 1.29 | 4.00 | — |
| — | 21.55 | 27.05 | 24.30 | +0.81 | 67.1% | 417.5 | 67.1% | -0.19 | 3.06 | 1.62 | 4.50 | — |
| — | 19.70 | 24.40 | 22.05 | +0.78 | 66.7% | 420 | 66.7% | -0.22 | 3.98 | 3.50 | 4.45 | — |
| — | 17.90 | 22.70 | 20.30 | +0.75 | 66.3% | 422.5 | 66.3% | -0.25 | 4.35 | 3.35 | 5.35 | — |
| — | 16.20 | 20.90 | 18.55 | +0.72 | 65.9% | 425 | 65.9% | -0.28 | 5.22 | 4.00 | 6.45 | — |
| — | 14.60 | 19.00 | 16.80 | +0.69 | 65.6% | 427.5 | 65.6% | -0.31 | 5.92 | 4.60 | 7.25 | — |
| — | 13.15 | 17.50 | 15.32 | +0.65 | 65.3% | 430 | 65.3% | -0.35 | 6.50 | 5.90 | 7.10 | — |
| — | 11.75 | 15.80 | 13.78 | +0.61 | 65.0% | 432.5 | 65.0% | -0.39 | 7.95 | 6.65 | 9.25 | — |
| — | 10.40 | 14.30 | 12.35 | +0.58 | 64.7% | 435 | 64.7% | -0.42 | 8.75 | 8.00 | 9.50 | — |
| — | 9.10 | 12.70 | 10.90 | +0.54 | 64.5% | 437.5 | 64.5% | -0.46 | 10.12 | 8.60 | 11.65 | — |
| — | 8.75 | 11.35 | 10.05 | +0.50 | 64.2% | 440 | 64.2% | -0.50 | 11.50 | 10.00 | 13.00 | — |
| — | 6.80 | 10.00 | 8.40 | +0.46 | 64.1% | 442.5 | 64.1% | -0.54 | 12.65 | 10.90 | 14.40 | — |
| — | 5.90 | 8.00 | 6.95 | +0.42 | 63.9% | 445 | 63.9% | -0.58 | 14.12 | 12.30 | 15.95 | — |
| — | 5.85 | 7.30 | 6.58 | +0.38 | 63.8% | 447.5 | 63.8% | -0.62 | 15.65 | 13.65 | 17.65 | — |
| — | 4.95 | 6.15 | 5.55 | +0.35 | 63.7% | 450 | 63.7% | -0.65 | 17.35 | 15.25 | 19.45 | — |
| — | 3.40 | 6.40 | 4.90 | +0.31 | 63.7% | 452.5 | 63.7% | -0.69 | 19.02 | 16.65 | 21.40 | — |
| — | 2.95 | 5.90 | 4.42 | +0.28 | 63.7% | 455 | 63.7% | -0.72 | 20.98 | 18.65 | 23.30 | — |
| — | 2.26 | 5.00 | 3.63 | +0.25 | 63.7% | 457.5 | 63.7% | -0.75 | 22.85 | 20.40 | 25.30 | — |
| — | 2.16 | 3.90 | 3.03 | +0.22 | 63.8% | 460 | 63.8% | -0.78 | 24.85 | 22.30 | 27.40 | — |
| — | 1.60 | 3.95 | 2.77 | +0.19 | 64.1% | 462.5 | 64.1% | -0.81 | 26.60 | 23.20 | 30.00 | — |
| — | 1.52 | 2.84 | 2.18 | +0.17 | 64.3% | 465 | 64.3% | -0.83 | 29.18 | 25.85 | 32.50 | — |
| — | 0.97 | 2.37 | 1.67 | +0.15 | 64.7% | 467.5 | 64.7% | -0.85 | 31.02 | 26.75 | 35.30 | — |
| — | 1.24 | 1.80 | 1.52 | +0.13 | 65.1% | 470 | 65.1% | -0.87 | 31.43 | 29.05 | 33.80 | — |
| — | — | — | — | +0.11 | 65.6% | 472.5 | 65.6% | -0.89 | — | — | — | — |
| — | — | — | — | +0.10 | 66.2% | 475 | 66.2% | -0.90 | — | — | — | — |
| — | — | — | — | +0.09 | 66.9% | 477.5 | 66.9% | -0.91 | — | — | — | — |
| — | 0.42 | 1.46 | 0.94 | +0.08 | 67.7% | 480 | 67.7% | -0.92 | 42.60 | 38.55 | 46.65 | — |
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.