Spot 428.08
· 416 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 00:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.20 | 46.30 | 45.75 | +0.91 | 27.3% | 385 | 27.3% | -0.09 | 1.23 | 1.17 | 1.28 | — |
| — | 44.45 | 44.95 | 44.70 | +0.91 | 27.2% | 386 | 27.2% | -0.09 | 1.28 | 1.23 | 1.34 | — |
| — | 43.55 | 44.00 | 43.77 | +0.91 | 27.1% | 387 | 27.1% | -0.10 | 1.35 | 1.31 | 1.40 | — |
| — | 42.60 | 43.10 | 42.85 | +0.90 | 27.0% | 388 | 27.0% | -0.10 | 1.43 | 1.37 | 1.48 | — |
| — | 41.70 | 42.20 | 41.95 | +0.90 | 26.8% | 389 | 26.8% | -0.11 | 1.51 | 1.46 | 1.56 | — |
| — | 40.80 | 41.30 | 41.05 | +0.89 | 26.7% | 390 | 26.7% | -0.11 | 1.60 | 1.54 | 1.66 | — |
| — | 39.90 | 40.35 | 40.12 | +0.88 | 26.6% | 391 | 26.6% | -0.12 | 1.66 | 1.57 | 1.75 | — |
| — | 39.00 | 39.45 | 39.23 | +0.88 | 26.5% | 392 | 26.5% | -0.12 | 1.76 | 1.67 | 1.85 | — |
| — | 38.10 | 38.60 | 38.35 | +0.87 | 26.4% | 393 | 26.4% | -0.13 | 1.86 | 1.78 | 1.95 | — |
| — | 37.20 | 37.70 | 37.45 | +0.87 | 26.3% | 394 | 26.3% | -0.13 | 1.98 | 1.89 | 2.06 | — |
| — | 36.35 | 36.80 | 36.58 | +0.86 | 26.2% | 395 | 26.2% | -0.14 | 2.13 | 2.08 | 2.18 | — |
| — | 35.35 | 35.95 | 35.65 | +0.85 | 26.1% | 396 | 26.1% | -0.15 | 2.23 | 2.17 | 2.30 | — |
| — | 34.60 | 35.10 | 34.85 | +0.85 | 26.0% | 397 | 26.0% | -0.16 | 2.36 | 2.29 | 2.43 | — |
| — | 33.75 | 34.20 | 33.98 | +0.84 | 26.0% | 398 | 26.0% | -0.16 | 2.51 | 2.45 | 2.57 | — |
| — | 32.90 | 33.35 | 33.12 | +0.83 | 25.9% | 399 | 25.9% | -0.17 | 2.66 | 2.60 | 2.72 | — |
| — | 32.05 | 32.55 | 32.30 | +0.82 | 25.8% | 400 | 25.8% | -0.18 | 2.83 | 2.77 | 2.88 | — |
| — | 31.20 | 31.70 | 31.45 | +0.82 | 25.7% | 401 | 25.7% | -0.19 | 2.98 | 2.90 | 3.05 | — |
| — | 30.40 | 30.90 | 30.65 | +0.81 | 25.7% | 402 | 25.7% | -0.20 | 3.17 | 3.10 | 3.25 | — |
| — | 29.60 | 30.05 | 29.82 | +0.80 | 25.6% | 403 | 25.6% | -0.20 | 3.35 | 3.25 | 3.45 | — |
| — | 28.80 | 29.25 | 29.02 | +0.79 | 25.6% | 404 | 25.6% | -0.21 | 3.52 | 3.45 | 3.60 | — |
| — | 28.00 | 28.45 | 28.23 | +0.78 | 25.5% | 405 | 25.5% | -0.22 | 3.75 | 3.65 | 3.85 | — |
| — | 27.25 | 27.70 | 27.48 | +0.77 | 25.5% | 406 | 25.5% | -0.23 | 3.95 | 3.85 | 4.05 | — |
| — | 26.45 | 26.90 | 26.68 | +0.76 | 25.4% | 407 | 25.4% | -0.24 | 4.20 | 4.10 | 4.30 | — |
| — | 25.70 | 26.15 | 25.93 | +0.75 | 25.4% | 408 | 25.4% | -0.25 | 4.42 | 4.35 | 4.50 | — |
| — | 24.95 | 25.40 | 25.18 | +0.74 | 25.3% | 409 | 25.3% | -0.26 | 4.67 | 4.55 | 4.80 | — |
| — | 24.25 | 24.65 | 24.45 | +0.73 | 25.3% | 410 | 25.3% | -0.27 | 4.95 | 4.85 | 5.05 | — |
| — | 23.50 | 23.95 | 23.73 | +0.72 | 25.3% | 411 | 25.3% | -0.28 | 5.20 | 5.10 | 5.30 | — |
| — | 22.80 | 23.25 | 23.02 | +0.71 | 25.3% | 412 | 25.3% | -0.30 | 5.50 | 5.40 | 5.60 | — |
| — | 22.10 | 22.55 | 22.32 | +0.70 | 25.2% | 413 | 25.2% | -0.31 | 5.80 | 5.70 | 5.90 | — |
| — | 21.40 | 21.85 | 21.62 | +0.69 | 25.2% | 414 | 25.2% | -0.32 | 6.15 | 6.00 | 6.30 | — |
| — | 20.75 | 21.20 | 20.98 | +0.67 | 25.2% | 415 | 25.2% | -0.33 | 6.47 | 6.40 | 6.55 | — |
| — | 20.10 | 20.50 | 20.30 | +0.66 | 25.2% | 416 | 25.2% | -0.34 | 6.78 | 6.65 | 6.90 | — |
| — | 19.45 | 19.90 | 19.68 | +0.65 | 25.2% | 417 | 25.2% | -0.35 | 7.12 | 7.00 | 7.25 | — |
| — | 18.80 | 19.25 | 19.02 | +0.64 | 25.2% | 418 | 25.2% | -0.37 | 7.53 | 7.40 | 7.65 | — |
| — | 18.20 | 18.65 | 18.43 | +0.63 | 25.2% | 419 | 25.2% | -0.38 | 7.90 | 7.75 | 8.05 | — |
| — | 17.60 | 17.95 | 17.77 | +0.62 | 25.2% | 420 | 25.2% | -0.39 | 8.32 | 8.20 | 8.45 | — |
| — | 17.00 | 17.45 | 17.23 | +0.60 | 25.2% | 421 | 25.2% | -0.40 | 8.72 | 8.60 | 8.85 | — |
| — | 16.50 | 16.80 | 16.65 | +0.59 | 25.2% | 422 | 25.2% | -0.41 | 9.12 | 9.00 | 9.25 | — |
| — | 15.95 | 16.25 | 16.10 | +0.58 | 25.3% | 423 | 25.3% | -0.43 | 9.57 | 9.45 | 9.70 | — |
| — | 15.40 | 15.70 | 15.55 | +0.57 | 25.3% | 424 | 25.3% | -0.44 | 10.05 | 9.90 | 10.20 | — |
| — | 14.85 | 15.15 | 15.00 | +0.55 | 25.3% | 425 | 25.3% | -0.45 | 10.53 | 10.40 | 10.65 | — |
| — | 14.35 | 14.65 | 14.50 | +0.54 | 25.3% | 426 | 25.3% | -0.46 | 11.03 | 10.85 | 11.20 | — |
| — | 13.85 | 14.10 | 13.97 | +0.53 | 25.3% | 427 | 25.3% | -0.47 | 11.50 | 11.35 | 11.65 | — |
| — | 13.35 | 13.65 | 13.50 | +0.52 | 25.4% | 428 | 25.4% | -0.49 | 12.00 | 11.85 | 12.15 | — |
| — | 12.80 | 13.15 | 12.97 | +0.51 | 25.4% | 429 | 25.4% | -0.50 | 12.55 | 12.40 | 12.70 | — |
| — | 12.40 | 12.65 | 12.53 | +0.49 | 25.4% | 430 | 25.4% | -0.51 | 13.10 | 12.95 | 13.25 | — |
| — | 10.30 | 10.55 | 10.43 | +0.44 | 25.6% | 435 | 25.6% | -0.57 | 15.95 | 15.80 | 16.10 | — |
| — | 8.45 | 8.75 | 8.60 | +0.38 | 25.9% | 440 | 25.9% | -0.63 | 19.15 | 19.00 | 19.30 | — |
| — | 6.95 | 7.15 | 7.05 | +0.33 | 26.1% | 445 | 26.1% | -0.68 | 22.57 | 22.35 | 22.80 | — |
| — | 5.65 | 5.90 | 5.78 | +0.28 | 26.4% | 450 | 26.4% | -0.73 | 26.35 | 26.10 | 26.60 | — |
| — | 4.60 | 4.80 | 4.70 | +0.24 | 26.8% | 455 | 26.8% | -0.77 | 30.32 | 30.05 | 30.60 | — |
| — | 3.75 | 3.95 | 3.85 | +0.21 | 27.1% | 460 | 27.1% | -0.81 | 34.50 | 34.25 | 34.75 | — |
| — | 3.00 | 3.20 | 3.10 | +0.17 | 27.5% | 465 | 27.5% | -0.84 | 38.80 | 38.55 | 39.05 | — |
| — | 2.50 | 2.61 | 2.56 | +0.15 | 27.9% | 470 | 27.9% | -0.87 | 43.45 | 43.25 | 43.65 | — |
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.