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 | |
| — | 57.25 | 63.70 | 60.48 | +0.73 | 134.7% | 397.5 | 134.7% | -0.27 | 15.25 | 12.50 | 18.00 | — |
| — | 54.80 | 62.10 | 58.45 | +0.72 | 134.7% | 400 | 134.7% | -0.28 | 16.73 | 13.80 | 19.65 | — |
| — | 53.10 | 60.50 | 56.80 | +0.71 | 134.8% | 402.5 | 134.8% | -0.29 | 16.85 | 13.55 | 20.15 | — |
| — | 51.55 | 58.90 | 55.23 | +0.70 | 134.9% | 405 | 134.9% | -0.30 | 18.32 | 16.25 | 20.40 | — |
| — | 50.05 | 57.35 | 53.70 | +0.69 | 134.9% | 407.5 | 134.9% | -0.31 | 19.55 | 16.65 | 22.45 | — |
| — | 48.65 | 55.85 | 52.25 | +0.68 | 135.0% | 410 | 135.0% | -0.32 | 20.05 | 16.75 | 23.35 | — |
| — | 47.00 | 54.35 | 50.67 | +0.67 | 135.0% | 412.5 | 135.0% | -0.33 | 21.48 | 18.45 | 24.50 | — |
| — | 45.75 | 52.90 | 49.33 | +0.66 | 135.1% | 415 | 135.1% | -0.34 | 21.80 | 19.60 | 24.00 | — |
| — | 45.30 | 51.45 | 48.38 | +0.64 | 135.1% | 417.5 | 135.1% | -0.36 | 23.27 | 20.30 | 26.25 | — |
| — | 44.05 | 50.05 | 47.05 | +0.63 | 135.2% | 420 | 135.2% | -0.37 | 23.95 | 21.55 | 26.35 | — |
| — | 42.60 | 48.70 | 45.65 | +0.62 | 135.2% | 422.5 | 135.2% | -0.38 | 25.55 | 22.70 | 28.40 | — |
| — | 41.15 | 47.30 | 44.23 | +0.61 | 135.2% | 425 | 135.2% | -0.39 | 25.45 | 22.90 | 28.00 | — |
| — | 40.60 | 46.00 | 43.30 | +0.60 | 135.3% | 427.5 | 135.3% | -0.40 | 27.48 | 24.40 | 30.55 | — |
| — | 38.10 | 44.75 | 41.42 | +0.59 | 135.3% | 430 | 135.3% | -0.41 | 29.20 | 26.55 | 31.85 | — |
| — | 36.60 | 43.45 | 40.02 | +0.58 | 135.3% | 432.5 | 135.3% | -0.42 | 29.57 | 26.55 | 32.60 | — |
| — | 35.80 | 42.25 | 39.02 | +0.57 | 135.3% | 435 | 135.3% | -0.43 | 31.05 | 28.30 | 33.80 | — |
| — | 34.45 | 41.05 | 37.75 | +0.55 | 135.3% | 437.5 | 135.3% | -0.45 | 32.38 | 29.45 | 35.30 | — |
| — | 32.95 | 36.45 | 34.70 | +0.54 | 135.3% | 440 | 135.3% | -0.46 | 34.33 | 31.90 | 36.75 | — |
| — | 32.30 | 38.70 | 35.50 | +0.53 | 135.3% | 442.5 | 135.3% | -0.47 | 35.17 | 31.90 | 38.45 | — |
| — | 31.25 | 37.60 | 34.42 | +0.52 | 135.2% | 445 | 135.2% | -0.48 | 36.85 | 34.30 | 39.40 | — |
| — | 29.35 | 36.50 | 32.92 | +0.51 | 135.2% | 447.5 | 135.2% | -0.49 | 37.48 | 34.65 | 40.30 | — |
| — | 29.10 | 35.45 | 32.27 | +0.50 | 135.2% | 450 | 135.2% | -0.50 | 38.95 | 36.00 | 41.90 | — |
| — | 27.60 | 32.50 | 30.05 | +0.49 | 135.1% | 452.5 | 135.1% | -0.51 | 40.65 | 37.50 | 43.80 | — |
| — | 26.10 | 33.00 | 29.55 | +0.48 | 135.1% | 455 | 135.1% | -0.52 | 42.00 | 38.95 | 45.05 | — |
| — | 26.05 | 31.90 | 28.98 | +0.46 | 135.1% | 457.5 | 135.1% | -0.54 | 43.65 | 40.50 | 46.80 | — |
| — | 24.40 | 29.45 | 26.93 | +0.45 | 135.0% | 460 | 135.0% | -0.55 | 45.05 | 42.05 | 48.05 | — |
| — | 24.45 | 28.45 | 26.45 | +0.44 | 134.9% | 462.5 | 134.9% | -0.56 | 47.35 | 43.65 | 51.05 | — |
| — | 23.60 | 27.50 | 25.55 | +0.43 | 134.9% | 465 | 134.9% | -0.57 | 48.35 | 45.25 | 51.45 | — |
| — | 22.00 | 26.75 | 24.38 | +0.42 | 134.8% | 467.5 | 134.8% | -0.58 | 50.08 | 46.90 | 53.25 | — |
| — | 22.00 | 25.90 | 23.95 | +0.41 | 134.7% | 470 | 134.7% | -0.59 | 51.65 | 48.55 | 54.75 | — |
| — | 20.15 | 26.40 | 23.27 | +0.40 | 134.6% | 472.5 | 134.6% | -0.60 | 53.10 | 50.20 | 56.00 | — |
| — | 20.50 | 25.50 | 23.00 | +0.39 | 134.5% | 475 | 134.5% | -0.61 | 54.88 | 51.90 | 57.85 | — |
| — | 18.50 | 24.85 | 21.68 | +0.38 | 134.4% | 477.5 | 134.4% | -0.62 | 56.85 | 53.65 | 60.05 | — |
| — | 17.85 | 22.60 | 20.23 | +0.37 | 134.3% | 480 | 134.3% | -0.63 | 58.50 | 55.40 | 61.60 | — |
| — | 18.00 | 23.70 | 20.85 | +0.36 | 134.2% | 482.5 | 134.2% | -0.64 | 60.62 | 57.20 | 64.05 | — |
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.