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 | |
| — | 42.70 | 50.80 | 46.75 | +0.87 | 59.2% | 395 | 59.2% | -0.13 | 3.20 | 2.25 | 4.15 | — |
| — | 40.55 | 48.70 | 44.62 | +0.86 | 58.9% | 397.5 | 58.9% | -0.14 | 3.13 | 2.51 | 3.75 | — |
| — | 40.25 | 45.00 | 42.62 | +0.85 | 58.7% | 400 | 58.7% | -0.15 | 3.90 | 3.20 | 4.60 | — |
| — | 36.35 | 44.80 | 40.58 | +0.83 | 58.5% | 402.5 | 58.5% | -0.17 | 4.10 | 3.05 | 5.15 | — |
| — | 34.35 | 42.80 | 38.58 | +0.82 | 58.2% | 405 | 58.2% | -0.19 | 4.52 | 2.79 | 6.25 | — |
| — | 33.65 | 38.90 | 36.27 | +0.80 | 58.1% | 407.5 | 58.1% | -0.20 | 5.08 | 3.15 | 7.00 | — |
| — | 31.80 | 37.40 | 34.60 | +0.78 | 57.9% | 410 | 57.9% | -0.22 | 5.30 | 3.65 | 6.95 | — |
| — | 29.95 | 34.95 | 32.45 | +0.76 | 57.7% | 412.5 | 57.7% | -0.24 | 6.53 | 5.60 | 7.45 | — |
| — | 28.20 | 33.15 | 30.68 | +0.74 | 57.6% | 415 | 57.6% | -0.26 | 6.80 | 5.00 | 8.60 | — |
| — | 26.45 | 31.75 | 29.10 | +0.72 | 57.5% | 417.5 | 57.5% | -0.28 | 8.03 | 6.75 | 9.30 | — |
| — | 24.80 | 28.95 | 26.88 | +0.70 | 57.4% | 420 | 57.4% | -0.30 | 8.90 | 7.95 | 9.85 | — |
| — | 21.75 | 25.00 | 23.38 | +0.66 | 57.2% | 425 | 57.2% | -0.34 | 10.68 | 9.45 | 11.90 | — |
| — | 18.90 | 23.70 | 21.30 | +0.61 | 57.1% | 430 | 57.1% | -0.39 | 11.75 | 9.90 | 13.60 | — |
| — | 16.25 | 21.15 | 18.70 | +0.56 | 57.1% | 435 | 57.1% | -0.44 | 14.80 | 12.40 | 17.20 | — |
| — | 14.35 | 17.90 | 16.12 | +0.51 | 57.1% | 440 | 57.1% | -0.49 | 17.52 | 15.30 | 19.75 | — |
| — | 11.85 | 15.80 | 13.82 | +0.47 | 57.2% | 445 | 57.2% | -0.53 | 20.32 | 18.05 | 22.60 | — |
| — | 10.05 | 13.45 | 11.75 | +0.42 | 57.3% | 450 | 57.3% | -0.58 | 23.23 | 20.90 | 25.55 | — |
| — | 8.45 | 12.45 | 10.45 | +0.38 | 57.5% | 455 | 57.5% | -0.63 | 26.70 | 24.40 | 29.00 | — |
| — | 6.55 | 9.95 | 8.25 | +0.33 | 57.7% | 460 | 57.7% | -0.67 | 30.20 | 27.70 | 32.70 | — |
| — | 5.95 | 9.40 | 7.67 | +0.29 | 57.9% | 465 | 57.9% | -0.71 | 33.25 | 31.50 | 35.00 | — |
| — | 4.10 | 7.15 | 5.62 | +0.26 | 58.2% | 470 | 58.2% | -0.74 | 37.80 | 35.05 | 40.55 | — |
| — | 3.50 | 4.45 | 3.98 | +0.20 | 58.8% | 480 | 58.8% | -0.81 | 45.58 | 41.40 | 49.75 | — |
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.