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 | |
| — | 42.90 | 52.00 | 47.45 | +0.90 | 58.8% | 395 | 58.8% | -0.10 | 3.91 | 2.77 | 5.05 | — |
| — | 40.80 | 49.90 | 45.35 | +0.89 | 58.7% | 397.5 | 58.7% | -0.11 | 3.94 | 1.89 | 6.00 | — |
| — | 39.70 | 46.25 | 42.98 | +0.89 | 58.5% | 400 | 58.5% | -0.12 | 4.39 | 2.28 | 6.50 | — |
| — | 36.75 | 45.85 | 41.30 | +0.88 | 58.4% | 402.5 | 58.4% | -0.12 | 4.86 | 2.72 | 7.00 | — |
| — | 34.75 | 43.90 | 39.33 | +0.87 | 58.4% | 405 | 58.4% | -0.13 | 5.38 | 3.20 | 7.55 | — |
| — | 34.35 | 41.20 | 37.77 | +0.86 | 58.3% | 407.5 | 58.3% | -0.14 | 6.05 | 4.90 | 7.20 | — |
| — | 32.50 | 39.30 | 35.90 | +0.85 | 58.3% | 410 | 58.3% | -0.15 | 5.90 | 4.90 | 6.90 | — |
| — | 30.75 | 37.40 | 34.08 | +0.84 | 58.3% | 412.5 | 58.3% | -0.16 | 6.62 | 4.90 | 8.35 | — |
| — | 29.00 | 35.60 | 32.30 | +0.83 | 58.4% | 415 | 58.4% | -0.17 | 8.38 | 6.40 | 10.35 | — |
| — | 27.30 | 33.80 | 30.55 | +0.82 | 58.4% | 417.5 | 58.4% | -0.18 | 9.18 | 7.15 | 11.20 | — |
| — | 25.70 | 31.40 | 28.55 | +0.80 | 58.5% | 420 | 58.5% | -0.20 | 10.07 | 8.05 | 12.10 | — |
| — | 24.20 | 30.35 | 27.27 | +0.79 | 58.6% | 422.5 | 58.6% | -0.21 | 10.45 | 7.90 | 13.00 | — |
| — | 22.75 | 28.70 | 25.73 | +0.78 | 58.7% | 425 | 58.7% | -0.22 | 11.38 | 8.80 | 13.95 | — |
| — | 21.35 | 27.15 | 24.25 | +0.76 | 58.8% | 427.5 | 58.8% | -0.24 | 12.40 | 9.75 | 15.05 | — |
| — | 19.95 | 25.65 | 22.80 | +0.75 | 59.0% | 430 | 59.0% | -0.25 | 13.53 | 10.90 | 16.15 | — |
| — | 18.65 | 24.20 | 21.43 | +0.73 | 59.1% | 432.5 | 59.1% | -0.27 | 14.78 | 12.65 | 16.90 | — |
| — | 17.65 | 22.80 | 20.23 | +0.72 | 59.3% | 435 | 59.3% | -0.28 | 15.78 | 13.60 | 17.95 | — |
| — | 16.15 | 21.50 | 18.82 | +0.70 | 59.5% | 437.5 | 59.5% | -0.30 | 17.00 | 14.10 | 19.90 | — |
| — | 15.35 | 20.20 | 17.77 | +0.68 | 59.7% | 440 | 59.7% | -0.32 | 18.15 | 15.40 | 20.90 | — |
| — | 13.85 | 19.10 | 16.48 | +0.67 | 59.9% | 442.5 | 59.9% | -0.33 | 20.23 | 17.90 | 22.55 | — |
| — | 12.80 | 18.00 | 15.40 | +0.65 | 60.1% | 445 | 60.1% | -0.35 | 21.23 | 18.45 | 24.00 | — |
| — | 11.80 | 16.95 | 14.38 | +0.63 | 60.4% | 447.5 | 60.4% | -0.37 | 22.82 | 20.10 | 25.55 | — |
| — | 11.70 | 15.90 | 13.80 | +0.61 | 60.6% | 450 | 60.6% | -0.39 | 24.02 | 20.90 | 27.15 | — |
| — | 9.95 | 14.95 | 12.45 | +0.59 | 60.8% | 452.5 | 60.8% | -0.41 | 25.60 | 22.40 | 28.80 | — |
| — | 9.75 | 14.05 | 11.90 | +0.57 | 61.1% | 455 | 61.1% | -0.43 | 27.23 | 23.95 | 30.50 | — |
| — | 8.35 | 13.20 | 10.78 | +0.55 | 61.4% | 457.5 | 61.4% | -0.45 | 29.55 | 26.90 | 32.20 | — |
| — | 7.60 | 12.40 | 10.00 | +0.53 | 61.6% | 460 | 61.6% | -0.47 | 30.57 | 27.30 | 33.85 | — |
| — | 6.90 | 11.60 | 9.25 | +0.51 | 61.9% | 462.5 | 61.9% | -0.49 | 32.73 | 29.60 | 35.85 | — |
| — | 6.50 | 10.90 | 8.70 | +0.49 | 62.1% | 465 | 62.1% | -0.51 | 34.25 | 30.70 | 37.80 | — |
| — | 5.70 | 10.20 | 7.95 | — | — | 467.5 | — | — | 36.12 | 32.45 | 39.80 | — |
| — | 5.70 | 9.60 | 7.65 | +0.45 | 62.7% | 470 | 62.7% | -0.55 | 38.02 | 34.30 | 41.75 | — |
| — | 4.60 | 9.05 | 6.83 | — | — | 472.5 | — | — | 40.00 | 36.20 | 43.80 | — |
| — | 4.15 | 8.50 | 6.33 | — | — | 475 | — | — | 42.00 | 38.20 | 45.80 | — |
| — | 3.70 | 8.00 | 5.85 | — | — | 477.5 | — | — | 44.02 | 40.20 | 47.85 | — |
| — | 4.00 | 7.50 | 5.75 | +0.38 | 63.6% | 480 | 63.6% | -0.62 | 46.08 | 42.25 | 49.90 | — |
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.