Spot 440.29
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 07:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.40 | 46.85 | 43.12 | +0.98 | 93.3% | 397.5 | 93.3% | -0.02 | — | — | 4.35 | — |
| — | 38.05 | 44.40 | 41.23 | +0.98 | 91.1% | 400 | 91.1% | -0.02 | — | — | 0.25 | — |
| — | 34.50 | 41.90 | 38.20 | +0.97 | 89.0% | 402.5 | 89.0% | -0.03 | — | — | 1.81 | — |
| — | 31.75 | 39.45 | 35.60 | +0.97 | 87.0% | 405 | 87.0% | -0.03 | — | — | 1.16 | — |
| — | 29.30 | 37.05 | 33.17 | +0.96 | 85.2% | 407.5 | 85.2% | -0.04 | 0.74 | 0.03 | 1.46 | — |
| — | 27.05 | 32.00 | 29.52 | +0.95 | 83.5% | 410 | 83.5% | -0.05 | — | — | 2.00 | — |
| — | 24.70 | 31.15 | 27.93 | +0.94 | 82.0% | 412.5 | 82.0% | -0.06 | 1.05 | 0.01 | 2.10 | — |
| — | 23.60 | 29.15 | 26.38 | +0.92 | 80.8% | 415 | 80.8% | -0.08 | 0.36 | 0.02 | 0.70 | — |
| — | 20.40 | 26.05 | 23.23 | +0.90 | 79.6% | 417.5 | 79.6% | -0.10 | 0.69 | 0.01 | 1.38 | — |
| — | 19.00 | 24.00 | 21.50 | +0.88 | 78.5% | 420 | 78.5% | -0.12 | 0.84 | 0.49 | 1.19 | — |
| — | 16.40 | 21.45 | 18.93 | +0.85 | 77.6% | 422.5 | 77.6% | -0.15 | 1.18 | 0.22 | 2.13 | — |
| — | 14.50 | 19.95 | 17.23 | +0.82 | 76.8% | 425 | 76.8% | -0.18 | 1.24 | 0.49 | 1.98 | — |
| — | 11.15 | 18.10 | 14.62 | +0.78 | 76.1% | 427.5 | 76.1% | -0.22 | 1.72 | 0.34 | 3.10 | — |
| — | 10.70 | 15.90 | 13.30 | +0.74 | 75.4% | 430 | 75.4% | -0.26 | 2.00 | 1.01 | 3.00 | — |
| — | 8.30 | 14.00 | 11.15 | +0.69 | 74.9% | 432.5 | 74.9% | -0.31 | 3.02 | 0.70 | 5.35 | — |
| — | 7.45 | 11.00 | 9.22 | +0.63 | 74.5% | 435 | 74.5% | -0.37 | 4.03 | 2.96 | 5.10 | — |
| — | 6.05 | 11.10 | 8.57 | +0.58 | 74.3% | 437.5 | 74.3% | -0.42 | 4.88 | 2.17 | 7.60 | — |
| — | 4.20 | 9.55 | 6.88 | +0.52 | 74.2% | 440 | 74.2% | -0.48 | 5.97 | 4.00 | 7.95 | — |
| — | 2.87 | 8.20 | 5.54 | +0.46 | 74.2% | 442.5 | 74.2% | -0.53 | 7.60 | 6.00 | 9.20 | — |
| — | 3.00 | 7.00 | 5.00 | +0.40 | 74.3% | 445 | 74.3% | -0.60 | 8.32 | 6.00 | 10.65 | — |
| — | 1.85 | 5.95 | 3.90 | +0.35 | 74.5% | 447.5 | 74.5% | -0.65 | 9.93 | 7.50 | 12.35 | — |
| — | 1.90 | 3.75 | 2.83 | +0.29 | 74.8% | 450 | 74.8% | -0.70 | 11.43 | 8.85 | 14.00 | — |
| — | 0.38 | 2.83 | 1.60 | +0.25 | 75.2% | 452.5 | 75.2% | -0.75 | 14.60 | 12.05 | 17.15 | — |
| — | 0.85 | 2.99 | 1.92 | +0.20 | 75.6% | 455 | 75.6% | -0.80 | 16.00 | 13.20 | 18.80 | — |
| — | 0.81 | 2.05 | 1.43 | +0.17 | 76.0% | 457.5 | 76.0% | -0.83 | 18.82 | 15.40 | 22.25 | — |
| — | 0.30 | 2.28 | 1.29 | +0.15 | 76.6% | 460 | 76.6% | -0.86 | 20.50 | 17.05 | 23.95 | — |
| — | 0.51 | 1.74 | 1.12 | +0.12 | 77.2% | 462.5 | 77.2% | -0.89 | 23.07 | 19.95 | 26.20 | — |
| — | 0.37 | 0.98 | 0.68 | +0.09 | 77.9% | 465 | 77.9% | -0.91 | 25.62 | 22.30 | 28.95 | — |
| — | 0.35 | 0.92 | 0.64 | +0.08 | 78.7% | 467.5 | 78.7% | -0.93 | 27.93 | 24.70 | 31.15 | — |
| — | 0.27 | 0.68 | 0.47 | +0.06 | 79.5% | 470 | 79.5% | -0.94 | 30.27 | 26.45 | 34.10 | — |
| — | 0.01 | 0.40 | 0.20 | +0.05 | 80.4% | 472.5 | 80.4% | -0.95 | 32.40 | 28.60 | 36.20 | — |
| — | — | 2.18 | — | +0.04 | 81.4% | 475 | 81.4% | -0.96 | 34.85 | 31.00 | 38.70 | — |
| — | — | 1.41 | — | +0.03 | 82.4% | 477.5 | 82.4% | -0.97 | 37.35 | 33.50 | 41.20 | — |
| — | — | 0.91 | — | +0.03 | 83.4% | 480 | 83.4% | -0.98 | 39.65 | 35.95 | 43.35 | — |
| — | — | 4.60 | — | +0.02 | 84.5% | 482.5 | 84.5% | -0.98 | 42.58 | 38.45 | 46.70 | — |
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.