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 | |
| — | 44.30 | 51.50 | 47.90 | +0.88 | 60.3% | 397.5 | 60.3% | -0.12 | 2.69 | 1.02 | 4.35 | — |
| — | 41.70 | 49.35 | 45.52 | +0.86 | 60.0% | 400 | 60.0% | -0.14 | 3.08 | 1.40 | 4.75 | — |
| — | 39.90 | 47.20 | 43.55 | +0.85 | 59.7% | 402.5 | 59.7% | -0.15 | 3.23 | 1.30 | 5.15 | — |
| — | 37.05 | 45.10 | 41.08 | +0.83 | 59.4% | 405 | 59.4% | -0.17 | 3.57 | 1.59 | 5.55 | — |
| — | 35.65 | 43.05 | 39.35 | +0.82 | 59.1% | 407.5 | 59.1% | -0.18 | 4.00 | 1.96 | 6.05 | — |
| — | 33.20 | 41.00 | 37.10 | +0.80 | 58.9% | 410 | 58.9% | -0.20 | 4.55 | 2.50 | 6.60 | — |
| — | 31.20 | 38.60 | 34.90 | +0.78 | 58.7% | 412.5 | 58.7% | -0.22 | 4.99 | 2.83 | 7.15 | — |
| — | 29.80 | 36.65 | 33.23 | +0.76 | 58.5% | 415 | 58.5% | -0.24 | 5.58 | 3.35 | 7.80 | — |
| — | 27.95 | 34.70 | 31.32 | +0.74 | 58.4% | 417.5 | 58.4% | -0.26 | 6.20 | 3.90 | 8.50 | — |
| — | 26.15 | 31.70 | 28.93 | +0.72 | 58.2% | 420 | 58.2% | -0.28 | 6.80 | 4.40 | 9.20 | — |
| — | 24.60 | 31.00 | 27.80 | +0.70 | 58.1% | 422.5 | 58.1% | -0.30 | 7.55 | 5.10 | 10.00 | — |
| — | 23.10 | 29.20 | 26.15 | +0.68 | 58.0% | 425 | 58.0% | -0.32 | 8.35 | 5.80 | 10.90 | — |
| — | 22.25 | 27.40 | 24.82 | +0.65 | 57.9% | 427.5 | 57.9% | -0.35 | 9.20 | 6.55 | 11.85 | — |
| — | 20.00 | 25.70 | 22.85 | +0.63 | 57.8% | 430 | 57.8% | -0.37 | 10.10 | 7.40 | 12.80 | — |
| — | 18.65 | 24.10 | 21.38 | +0.60 | 57.7% | 432.5 | 57.7% | -0.40 | 10.97 | 8.35 | 13.60 | — |
| — | 17.25 | 22.55 | 19.90 | +0.58 | 57.7% | 435 | 57.7% | -0.42 | 11.88 | 9.75 | 14.00 | — |
| — | 15.90 | 21.10 | 18.50 | +0.56 | 57.6% | 437.5 | 57.6% | -0.45 | 13.10 | 10.40 | 15.80 | — |
| — | 15.00 | 19.70 | 17.35 | +0.53 | 57.6% | 440 | 57.6% | -0.47 | 14.35 | 11.50 | 17.20 | — |
| — | 13.20 | 18.40 | 15.80 | +0.51 | 57.6% | 442.5 | 57.6% | -0.49 | 15.38 | 12.70 | 18.05 | — |
| — | 10.95 | 17.15 | 14.05 | +0.48 | 57.6% | 445 | 57.6% | -0.52 | 16.77 | 13.95 | 19.60 | — |
| — | 11.35 | 16.00 | 13.68 | +0.46 | 57.6% | 447.5 | 57.6% | -0.54 | 18.32 | 15.30 | 21.35 | — |
| — | 10.80 | 14.90 | 12.85 | +0.43 | 57.6% | 450 | 57.6% | -0.57 | 19.57 | 16.65 | 22.50 | — |
| — | 8.85 | 13.90 | 11.38 | +0.41 | 57.7% | 452.5 | 57.7% | -0.59 | 21.02 | 18.10 | 23.95 | — |
| — | 7.95 | 12.95 | 10.45 | +0.38 | 57.7% | 455 | 57.7% | -0.62 | 22.70 | 19.65 | 25.75 | — |
| — | 7.15 | 12.00 | 9.57 | +0.36 | 57.8% | 457.5 | 57.8% | -0.64 | 24.32 | 21.20 | 27.45 | — |
| — | 6.30 | 10.50 | 8.40 | +0.34 | 57.9% | 460 | 57.9% | -0.66 | 26.02 | 22.75 | 29.30 | — |
| — | 6.75 | 10.35 | 8.55 | +0.32 | 57.9% | 462.5 | 57.9% | -0.68 | 27.65 | 24.35 | 30.95 | — |
| — | 4.95 | 8.20 | 6.58 | +0.30 | 58.0% | 465 | 58.0% | -0.70 | 29.48 | 26.10 | 32.85 | — |
| — | 4.40 | 8.90 | 6.65 | +0.28 | 58.2% | 467.5 | 58.2% | -0.72 | 31.48 | 28.00 | 34.95 | — |
| — | 3.80 | 8.25 | 6.03 | +0.26 | 58.3% | 470 | 58.3% | -0.74 | 33.45 | 29.95 | 36.95 | — |
| — | 3.10 | 7.65 | 5.38 | +0.24 | 58.4% | 472.5 | 58.4% | -0.76 | 35.50 | 31.90 | 39.10 | — |
| — | 2.87 | 7.10 | 4.99 | +0.23 | 58.5% | 475 | 58.5% | -0.78 | 37.50 | 33.95 | 41.05 | — |
| — | 2.44 | 6.60 | 4.52 | +0.21 | 58.7% | 477.5 | 58.7% | -0.79 | 39.52 | 35.55 | 43.50 | — |
| — | 2.09 | 6.15 | 4.12 | +0.19 | 58.9% | 480 | 58.9% | -0.81 | 41.40 | 37.75 | 45.05 | — |
| — | 1.82 | 5.70 | 3.76 | +0.18 | 59.0% | 482.5 | 59.0% | -0.82 | 43.77 | 39.75 | 47.80 | — |
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.