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 | |
| — | 42.75 | 43.60 | 43.17 | +0.99 | 41.5% | 385 | 41.5% | -0.01 | — | — | 0.10 | — |
| — | 41.85 | 42.65 | 42.25 | +0.99 | 41.2% | 386 | 41.2% | -0.01 | — | — | 0.08 | — |
| — | 40.75 | 41.70 | 41.23 | +0.99 | 40.9% | 387 | 40.9% | -0.01 | — | — | 0.06 | — |
| — | 39.25 | 41.55 | 40.40 | +0.99 | 40.8% | 387.5 | 40.8% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 39.80 | 40.60 | 40.20 | +0.99 | 40.6% | 388 | 40.6% | -0.01 | — | — | 0.10 | — |
| — | 38.75 | 39.60 | 39.17 | +0.99 | 40.3% | 389 | 40.3% | -0.01 | — | — | 0.06 | — |
| — | 37.80 | 38.80 | 38.30 | +0.99 | 40.0% | 390 | 40.0% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 36.75 | 37.80 | 37.27 | +0.99 | 39.6% | 391 | 39.6% | -0.01 | — | — | 0.27 | — |
| — | 35.90 | 36.60 | 36.25 | +0.99 | 39.3% | 392 | 39.3% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | 34.90 | 35.60 | 35.25 | +0.99 | 39.0% | 393 | 39.0% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 33.90 | 34.60 | 34.25 | +0.98 | 38.6% | 394 | 38.6% | -0.02 | 0.08 | 0.05 | 0.11 | — |
| — | 32.85 | 33.60 | 33.23 | +0.98 | 38.2% | 395 | 38.2% | -0.02 | 0.07 | 0.04 | 0.10 | — |
| — | 31.80 | 32.65 | 32.23 | +0.98 | 37.8% | 396 | 37.8% | -0.02 | 0.06 | 0.02 | 0.10 | — |
| — | 30.80 | 31.70 | 31.25 | +0.98 | 37.4% | 397 | 37.4% | -0.02 | 0.07 | 0.03 | 0.10 | — |
| — | 29.90 | 30.65 | 30.27 | +0.98 | 37.0% | 398 | 37.0% | -0.02 | 0.08 | 0.05 | 0.11 | — |
| — | 28.95 | 29.65 | 29.30 | +0.97 | 36.5% | 399 | 36.5% | -0.03 | 0.15 | 0.05 | 0.25 | — |
| — | 27.85 | 28.65 | 28.25 | +0.97 | 36.1% | 400 | 36.1% | -0.03 | 0.10 | 0.08 | 0.11 | — |
| — | 26.95 | 27.70 | 27.32 | +0.97 | 35.6% | 401 | 35.6% | -0.03 | 0.10 | 0.07 | 0.13 | — |
| — | 25.95 | 26.70 | 26.32 | +0.96 | 35.2% | 402 | 35.2% | -0.04 | 0.13 | 0.09 | 0.17 | — |
| — | 24.95 | 25.75 | 25.35 | +0.96 | 34.7% | 403 | 34.7% | -0.04 | 0.12 | 0.08 | 0.17 | — |
| — | 24.00 | 24.70 | 24.35 | +0.96 | 34.2% | 404 | 34.2% | -0.04 | 0.13 | 0.09 | 0.17 | — |
| — | 23.00 | 23.85 | 23.43 | +0.95 | 33.7% | 405 | 33.7% | -0.05 | 0.15 | 0.12 | 0.18 | — |
| — | 22.05 | 22.90 | 22.48 | +0.94 | 33.2% | 406 | 33.2% | -0.06 | 0.18 | 0.15 | 0.21 | — |
| — | 21.00 | 21.75 | 21.38 | +0.94 | 32.7% | 407 | 32.7% | -0.06 | 0.20 | 0.15 | 0.25 | — |
| — | 20.15 | 20.90 | 20.52 | +0.93 | 32.2% | 408 | 32.2% | -0.07 | 0.23 | 0.18 | 0.27 | — |
| — | 19.20 | 19.85 | 19.52 | +0.92 | 31.7% | 409 | 31.7% | -0.08 | 0.28 | 0.22 | 0.34 | — |
| — | 18.20 | 18.85 | 18.52 | +0.91 | 31.2% | 410 | 31.2% | -0.09 | 0.30 | 0.27 | 0.34 | — |
| — | 17.25 | 17.90 | 17.57 | +0.90 | 30.8% | 411 | 30.8% | -0.10 | 0.35 | 0.31 | 0.39 | — |
| — | 16.40 | 16.95 | 16.68 | +0.88 | 30.3% | 412 | 30.3% | -0.12 | 0.41 | 0.36 | 0.46 | — |
| — | 15.50 | 16.05 | 15.78 | +0.87 | 29.9% | 413 | 29.9% | -0.13 | 0.49 | 0.43 | 0.55 | — |
| — | 14.45 | 15.10 | 14.78 | +0.85 | 29.5% | 414 | 29.5% | -0.15 | 0.56 | 0.50 | 0.61 | — |
| — | 13.70 | 14.20 | 13.95 | +0.83 | 29.1% | 415 | 29.1% | -0.17 | 0.65 | 0.61 | 0.69 | — |
| — | 12.85 | 13.20 | 13.03 | +0.81 | 28.8% | 416 | 28.8% | -0.19 | 0.77 | 0.74 | 0.80 | — |
| — | 11.90 | 12.35 | 12.12 | +0.79 | 28.5% | 417 | 28.5% | -0.21 | 0.90 | 0.86 | 0.94 | — |
| — | 11.05 | 11.50 | 11.28 | +0.77 | 28.3% | 418 | 28.3% | -0.23 | 1.05 | 1.02 | 1.09 | — |
| — | 10.25 | 10.65 | 10.45 | +0.74 | 28.1% | 419 | 28.1% | -0.26 | 1.23 | 1.19 | 1.27 | — |
| — | 9.40 | 9.85 | 9.62 | +0.72 | 27.9% | 420 | 27.9% | -0.28 | 1.43 | 1.39 | 1.47 | — |
| — | 8.75 | 9.10 | 8.93 | +0.69 | 27.8% | 421 | 27.8% | -0.31 | 1.66 | 1.62 | 1.70 | — |
| — | 8.00 | 8.35 | 8.18 | +0.66 | 27.7% | 422 | 27.7% | -0.34 | 1.93 | 1.88 | 1.97 | — |
| — | 7.30 | 7.65 | 7.47 | +0.63 | 27.7% | 423 | 27.7% | -0.37 | 2.23 | 2.18 | 2.28 | — |
| — | 6.65 | 6.95 | 6.80 | +0.60 | 27.7% | 424 | 27.7% | -0.40 | 2.55 | 2.49 | 2.61 | — |
| — | 6.05 | 6.30 | 6.17 | +0.57 | 27.8% | 425 | 27.8% | -0.43 | 2.96 | 2.87 | 3.05 | — |
| — | 5.45 | 5.70 | 5.58 | +0.54 | 27.9% | 426 | 27.9% | -0.47 | 3.35 | 3.25 | 3.45 | — |
| — | 4.90 | 5.10 | 5.00 | +0.50 | 28.0% | 427 | 28.0% | -0.50 | 3.77 | 3.70 | 3.85 | — |
| — | 4.40 | 4.60 | 4.50 | +0.47 | 28.1% | 428 | 28.1% | -0.53 | 4.25 | 4.15 | 4.35 | — |
| — | 3.90 | 4.10 | 4.00 | +0.44 | 28.3% | 429 | 28.3% | -0.56 | 4.80 | 4.70 | 4.90 | — |
| — | 3.55 | 3.65 | 3.60 | +0.41 | 28.4% | 430 | 28.4% | -0.59 | 5.35 | 5.25 | 5.45 | — |
| — | 3.10 | 3.25 | 3.17 | +0.38 | 28.6% | 431 | 28.6% | -0.62 | 5.97 | 5.85 | 6.10 | — |
| — | 2.76 | 2.88 | 2.82 | +0.35 | 28.7% | 432 | 28.7% | -0.65 | 6.60 | 6.50 | 6.70 | — |
| — | 2.44 | 2.55 | 2.50 | +0.33 | 28.9% | 433 | 28.9% | -0.68 | 7.22 | 7.05 | 7.40 | — |
| — | 2.15 | 2.26 | 2.21 | +0.30 | 29.1% | 434 | 29.1% | -0.70 | 8.03 | 7.85 | 8.20 | — |
| — | 1.88 | 1.98 | 1.93 | +0.28 | 29.3% | 435 | 29.3% | -0.73 | 8.75 | 8.60 | 8.90 | — |
| — | 0.98 | 1.06 | 1.02 | +0.17 | 30.6% | 440 | 30.6% | -0.83 | 12.82 | 12.65 | 13.00 | — |
| — | 0.51 | 0.55 | 0.53 | +0.10 | 32.3% | 445 | 32.3% | -0.90 | 17.20 | 16.85 | 17.55 | — |
| — | 0.27 | 0.32 | 0.29 | +0.06 | 34.1% | 450 | 34.1% | -0.95 | 22.15 | 21.75 | 22.55 | — |
| — | 0.14 | 0.20 | 0.17 | +0.04 | 36.0% | 455 | 36.0% | -0.97 | 27.18 | 25.80 | 28.55 | — |
| — | 0.10 | 0.13 | 0.12 | +0.02 | 37.9% | 460 | 37.9% | -0.98 | 31.75 | 30.90 | 32.60 | — |
| — | 0.06 | 0.09 | 0.07 | +0.02 | 40.1% | 465 | 40.1% | -0.99 | 37.27 | 36.15 | 38.40 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 42.5% | 470 | 42.5% | -1.00 | 42.55 | 41.60 | 43.50 | — |
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.