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 | |
| — | 61.85 | 69.20 | 65.53 | +0.71 | 84.2% | 400 | 84.2% | -0.30 | 22.52 | 19.15 | 25.90 | — |
| — | 59.15 | 66.20 | 62.67 | +0.69 | 84.3% | 405 | 84.3% | -0.31 | 24.82 | 21.95 | 27.70 | — |
| — | 55.60 | 63.35 | 59.48 | +0.67 | 84.3% | 410 | 84.3% | -0.33 | 26.70 | 23.85 | 29.55 | — |
| — | 53.35 | 60.45 | 56.90 | +0.65 | 84.3% | 415 | 84.3% | -0.35 | 28.43 | 25.85 | 31.00 | — |
| — | 50.30 | 57.75 | 54.02 | +0.63 | 84.4% | 420 | 84.4% | -0.37 | 30.88 | 27.95 | 33.80 | — |
| — | 47.70 | 55.10 | 51.40 | +0.61 | 84.4% | 425 | 84.4% | -0.39 | 33.58 | 30.30 | 36.85 | — |
| — | 45.15 | 52.55 | 48.85 | +0.59 | 84.5% | 430 | 84.5% | -0.41 | 35.85 | 32.25 | 39.45 | — |
| — | 43.10 | 50.10 | 46.60 | +0.57 | 84.5% | 435 | 84.5% | -0.43 | 38.65 | 35.20 | 42.10 | — |
| — | 41.30 | 47.75 | 44.52 | +0.55 | 84.6% | 440 | 84.6% | -0.45 | 40.67 | 37.45 | 43.90 | — |
| — | 38.85 | 45.50 | 42.17 | +0.54 | 84.6% | 445 | 84.6% | -0.47 | 43.48 | 40.20 | 46.75 | — |
| — | 36.35 | 43.35 | 39.85 | +0.52 | 84.7% | 450 | 84.7% | -0.48 | 47.05 | 43.00 | 51.10 | — |
| — | 33.50 | 41.35 | 37.42 | +0.50 | 84.7% | 455 | 84.7% | -0.50 | 50.05 | 45.95 | 54.15 | — |
| — | 31.95 | 39.40 | 35.67 | +0.48 | 84.8% | 460 | 84.8% | -0.52 | 52.83 | 48.95 | 56.70 | — |
| — | 29.90 | 37.50 | 33.70 | +0.46 | 84.9% | 465 | 84.9% | -0.54 | 55.90 | 52.05 | 59.75 | — |
| — | 28.20 | 35.65 | 31.93 | +0.44 | 84.9% | 470 | 84.9% | -0.56 | 59.08 | 55.25 | 62.90 | — |
| — | 26.55 | 33.15 | 29.85 | +0.43 | 85.0% | 475 | 85.0% | -0.57 | 61.83 | 58.65 | 65.00 | — |
| — | 25.65 | 31.50 | 28.57 | +0.41 | 85.0% | 480 | 85.0% | -0.59 | 65.72 | 62.00 | 69.45 | — |
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.