Spot 438.56
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 23:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.80 | 48.80 | 44.30 | +0.97 | 65.9% | 395 | — | — | 0.58 | 0.36 | 0.80 | — |
| — | 37.45 | 46.45 | 41.95 | — | — | 397.5 | 65.4% | -0.03 | 0.67 | 0.33 | 1.00 | — |
| — | 35.70 | 44.05 | 39.88 | — | — | 400 | — | — | 1.01 | 0.66 | 1.36 | — |
| — | 32.85 | 41.65 | 37.25 | — | — | 402.5 | — | — | 1.25 | 0.67 | 1.84 | — |
| — | 31.00 | 39.50 | 35.25 | — | — | 405 | — | — | 1.61 | 1.21 | 2.02 | — |
| — | 28.40 | 37.45 | 32.92 | — | — | 407.5 | — | — | 1.73 | 1.52 | 1.94 | — |
| — | 26.20 | 35.30 | 30.75 | — | — | 410 | 63.7% | -0.07 | 2.21 | 1.65 | 2.78 | — |
| — | 26.90 | 32.40 | 29.65 | +0.92 | 63.5% | 412.5 | 63.5% | -0.08 | — | — | — | — |
| — | — | — | — | — | — | 415 | — | — | — | — | — | — |
| — | — | — | — | — | — | 417.5 | — | — | — | — | — | — |
| — | — | — | — | +0.89 | 62.9% | 420 | 62.9% | -0.11 | — | — | — | — |
| — | — | — | — | — | — | 422.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 425 | — | — | — | — | — | — |
| — | — | — | — | — | — | 427.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 430 | — | — | — | — | — | — |
| — | — | — | — | — | — | 432.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 435 | — | — | — | — | — | — |
| — | — | — | — | — | — | 437.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 440 | — | — | — | — | — | — |
| — | — | — | — | — | — | 442.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 445 | — | — | — | — | — | — |
| — | — | — | — | — | — | 447.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 450 | — | — | — | — | — | — |
| — | — | — | — | — | — | 452.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 455 | — | — | — | — | — | — |
| — | 4.05 | 5.20 | 4.62 | +0.55 | 62.3% | 457.5 | 62.3% | -0.45 | 23.02 | 20.55 | 25.50 | — |
| — | 3.20 | 4.90 | 4.05 | +0.53 | 62.3% | 460 | 62.3% | -0.48 | 24.32 | 22.15 | 26.50 | — |
| — | 2.82 | 4.55 | 3.69 | +0.50 | 62.4% | 462.5 | 62.4% | -0.51 | 27.10 | 24.00 | 30.20 | — |
| — | 2.11 | 3.90 | 3.00 | +0.47 | 62.4% | 465 | 62.4% | -0.54 | 29.10 | 25.55 | 32.65 | — |
| — | 2.25 | 3.40 | 2.83 | — | — | 467.5 | — | — | 31.40 | 27.15 | 35.65 | — |
| — | 2.00 | 2.99 | 2.50 | +0.41 | 62.6% | 470 | 62.6% | -0.59 | 33.88 | 29.40 | 38.35 | — |
| — | 0.95 | 3.15 | 2.05 | — | — | 472.5 | — | — | 36.05 | 31.55 | 40.55 | — |
| — | 0.95 | 2.51 | 1.73 | +0.35 | 62.7% | 475 | 62.7% | -0.65 | 38.30 | 33.80 | 42.80 | — |
| — | 0.70 | 2.72 | 1.71 | — | — | 477.5 | — | — | 40.55 | 36.05 | 45.05 | — |
| — | 0.70 | 2.34 | 1.52 | +0.30 | 63.0% | 480 | 63.0% | -0.70 | 42.85 | 38.35 | 47.35 | — |
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.