Spot 440.97
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 00:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.35 | 48.75 | 45.05 | +0.98 | 70.8% | 397.5 | 70.8% | -0.02 | — | — | 1.42 | — |
| — | 38.90 | 46.30 | 42.60 | +0.97 | 70.1% | 400 | 70.1% | -0.03 | — | — | 1.05 | — |
| — | 36.10 | 43.85 | 39.98 | +0.96 | 69.4% | 402.5 | 69.4% | -0.04 | — | — | 1.40 | — |
| — | 34.00 | 41.45 | 37.73 | +0.96 | 68.8% | 405 | 68.8% | -0.04 | 0.52 | 0.01 | 1.03 | — |
| — | 31.25 | 39.05 | 35.15 | +0.94 | 68.2% | 407.5 | 68.2% | -0.06 | 0.81 | 0.01 | 1.62 | — |
| — | 29.15 | 36.65 | 32.90 | +0.93 | 67.6% | 410 | 67.6% | -0.07 | 0.86 | 0.10 | 1.62 | — |
| — | 27.90 | 32.05 | 29.98 | +0.91 | 67.1% | 412.5 | 67.1% | -0.09 | 0.93 | 0.20 | 1.66 | — |
| — | 24.00 | 31.05 | 27.52 | +0.90 | 66.7% | 415 | 66.7% | -0.10 | 1.41 | 0.83 | 1.99 | — |
| — | 22.65 | 28.65 | 25.65 | +0.87 | 66.2% | 417.5 | 66.2% | -0.13 | 1.03 | 0.38 | 1.68 | — |
| — | 20.75 | 26.60 | 23.68 | +0.85 | 65.9% | 420 | 65.9% | -0.15 | 1.64 | 1.10 | 2.18 | — |
| — | 17.45 | 24.45 | 20.95 | +0.82 | 65.5% | 422.5 | 65.5% | -0.18 | 1.77 | 1.15 | 2.39 | — |
| — | 16.65 | 22.90 | 19.77 | +0.78 | 65.2% | 425 | 65.2% | -0.22 | 2.42 | 1.40 | 3.45 | — |
| — | 14.50 | 20.45 | 17.48 | +0.75 | 65.0% | 427.5 | 65.0% | -0.25 | 2.59 | 0.98 | 4.20 | — |
| — | 13.35 | 18.40 | 15.88 | +0.71 | 64.7% | 430 | 64.7% | -0.29 | 2.98 | 1.72 | 4.25 | — |
| — | 11.55 | 16.45 | 14.00 | +0.67 | 64.5% | 432.5 | 64.5% | -0.34 | 3.90 | 2.10 | 5.70 | — |
| — | 9.35 | 14.55 | 11.95 | +0.62 | 64.4% | 435 | 64.4% | -0.38 | 4.74 | 2.82 | 6.65 | — |
| — | 8.30 | 12.75 | 10.53 | +0.57 | 64.3% | 437.5 | 64.3% | -0.43 | 5.70 | 3.65 | 7.75 | — |
| — | 6.80 | 11.05 | 8.93 | +0.53 | 64.2% | 440 | 64.2% | -0.47 | 6.83 | 4.65 | 9.00 | — |
| — | 5.50 | 9.70 | 7.60 | +0.48 | 64.2% | 442.5 | 64.2% | -0.52 | 8.00 | 5.65 | 10.35 | — |
| — | 4.30 | 6.40 | 5.35 | +0.43 | 64.2% | 445 | 64.2% | -0.57 | 9.30 | 6.90 | 11.70 | — |
| — | 3.25 | 7.35 | 5.30 | +0.39 | 64.2% | 447.5 | 64.2% | -0.61 | 10.78 | 8.25 | 13.30 | — |
| — | 2.50 | 6.40 | 4.45 | +0.34 | 64.3% | 450 | 64.3% | -0.66 | 12.18 | 9.60 | 14.75 | — |
| — | 1.85 | 5.50 | 3.67 | +0.30 | 64.4% | 452.5 | 64.4% | -0.70 | 13.78 | 11.10 | 16.45 | — |
| — | 1.59 | 4.80 | 3.19 | +0.26 | 64.5% | 455 | 64.5% | -0.74 | 16.25 | 12.75 | 19.75 | — |
| — | 1.26 | 4.15 | 2.71 | +0.23 | 64.7% | 457.5 | 64.7% | -0.77 | 17.88 | 14.70 | 21.05 | — |
| — | 1.45 | 3.40 | 2.42 | +0.19 | 64.9% | 460 | 64.9% | -0.81 | 19.85 | 16.70 | 23.00 | — |
| — | 0.82 | 3.15 | 1.99 | +0.16 | 65.1% | 462.5 | 65.1% | -0.84 | 22.48 | 19.15 | 25.80 | — |
| — | 0.93 | 1.82 | 1.38 | +0.14 | 65.4% | 465 | 65.4% | -0.86 | 24.68 | 21.50 | 27.85 | — |
| — | 0.55 | 2.15 | 1.35 | +0.12 | 65.7% | 467.5 | 65.7% | -0.88 | 27.20 | 23.80 | 30.60 | — |
| — | 0.36 | 1.70 | 1.03 | +0.10 | 66.0% | 470 | 66.0% | -0.90 | 28.82 | 25.30 | 32.35 | — |
| — | 0.01 | 1.85 | 0.93 | +0.08 | 66.3% | 472.5 | 66.3% | -0.92 | 31.07 | 27.15 | 35.00 | — |
| — | 0.01 | 1.66 | 0.83 | +0.07 | 66.7% | 475 | 66.7% | -0.93 | 33.45 | 29.55 | 37.35 | — |
| — | 0.01 | 1.53 | 0.77 | +0.05 | 67.1% | 477.5 | 67.1% | -0.95 | 35.85 | 31.95 | 39.75 | — |
| — | — | 1.05 | — | +0.05 | 67.5% | 480 | 67.5% | -0.96 | 38.23 | 34.40 | 42.05 | — |
| — | — | 2.64 | — | +0.04 | 67.9% | 482.5 | 67.9% | -0.96 | 40.70 | 36.85 | 44.55 | — |
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.