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 | |
| — | 43.35 | 44.30 | 43.83 | +0.97 | 33.1% | 385 | 33.1% | -0.03 | 0.18 | 0.16 | 0.21 | — |
| — | 42.25 | 43.30 | 42.77 | +0.97 | 32.7% | 386 | 32.7% | -0.03 | 0.20 | 0.16 | 0.24 | — |
| — | 41.20 | 42.15 | 41.67 | +0.97 | 32.4% | 387 | 32.4% | -0.03 | 0.27 | 0.20 | 0.33 | — |
| — | 40.40 | 42.35 | 41.38 | +0.96 | 32.2% | 387.5 | 32.2% | -0.04 | 0.23 | 0.19 | 0.27 | — |
| — | 40.35 | 41.20 | 40.77 | +0.96 | 32.1% | 388 | 32.1% | -0.04 | 0.23 | 0.18 | 0.28 | — |
| — | 39.30 | 40.35 | 39.83 | +0.96 | 31.8% | 389 | 31.8% | -0.04 | 0.26 | 0.20 | 0.32 | — |
| — | 38.40 | 39.35 | 38.88 | +0.96 | 31.4% | 390 | 31.4% | -0.04 | 0.28 | 0.25 | 0.31 | — |
| — | 37.45 | 38.25 | 37.85 | +0.95 | 31.1% | 391 | 31.1% | -0.04 | 0.23 | 0.13 | 0.32 | — |
| — | 36.40 | 37.40 | 36.90 | +0.95 | 30.8% | 392 | 30.8% | -0.05 | 0.27 | 0.14 | 0.39 | — |
| — | 35.55 | 36.40 | 35.98 | +0.95 | 30.5% | 393 | 30.5% | -0.05 | 0.28 | 0.17 | 0.40 | — |
| — | 34.55 | 35.45 | 35.00 | +0.94 | 30.2% | 394 | 30.2% | -0.06 | 0.39 | 0.33 | 0.44 | — |
| — | 33.55 | 34.45 | 34.00 | +0.94 | 29.9% | 395 | 29.9% | -0.06 | 0.41 | 0.36 | 0.45 | — |
| — | 32.55 | 33.35 | 32.95 | +0.94 | 29.7% | 396 | 29.7% | -0.06 | 0.44 | 0.39 | 0.49 | — |
| — | 31.75 | 32.45 | 32.10 | +0.93 | 29.4% | 397 | 29.4% | -0.07 | 0.51 | 0.43 | 0.59 | — |
| — | 30.80 | 31.55 | 31.18 | +0.93 | 29.1% | 398 | 29.1% | -0.07 | 0.55 | 0.47 | 0.62 | — |
| — | 29.75 | 30.55 | 30.15 | +0.92 | 28.9% | 399 | 28.9% | -0.08 | 0.58 | 0.51 | 0.66 | — |
| — | 28.85 | 29.65 | 29.25 | +0.91 | 28.6% | 400 | 28.6% | -0.09 | 0.64 | 0.57 | 0.70 | — |
| — | 28.00 | 28.70 | 28.35 | +0.91 | 28.4% | 401 | 28.4% | -0.09 | 0.67 | 0.61 | 0.73 | — |
| — | 27.05 | 27.75 | 27.40 | +0.90 | 28.1% | 402 | 28.1% | -0.10 | 0.76 | 0.68 | 0.84 | — |
| — | 26.05 | 26.70 | 26.38 | +0.89 | 27.9% | 403 | 27.9% | -0.11 | 0.83 | 0.75 | 0.92 | — |
| — | 25.30 | 25.85 | 25.57 | +0.88 | 27.7% | 404 | 27.7% | -0.12 | 0.91 | 0.83 | 0.99 | — |
| — | 24.40 | 24.90 | 24.65 | +0.87 | 27.5% | 405 | 27.5% | -0.13 | 0.98 | 0.91 | 1.05 | — |
| — | 23.40 | 24.00 | 23.70 | +0.86 | 27.3% | 406 | 27.3% | -0.14 | 1.08 | 1.01 | 1.15 | — |
| — | 22.60 | 23.05 | 22.82 | +0.85 | 27.2% | 407 | 27.2% | -0.15 | 1.18 | 1.12 | 1.24 | — |
| — | 21.45 | 22.15 | 21.80 | +0.84 | 27.0% | 408 | 27.0% | -0.16 | 1.30 | 1.25 | 1.35 | — |
| — | 20.70 | 21.25 | 20.98 | +0.83 | 26.9% | 409 | 26.9% | -0.17 | 1.44 | 1.38 | 1.50 | — |
| — | 20.00 | 20.40 | 20.20 | +0.82 | 26.7% | 410 | 26.7% | -0.19 | 1.57 | 1.52 | 1.62 | — |
| — | 19.15 | 19.55 | 19.35 | +0.80 | 26.6% | 411 | 26.6% | -0.20 | 1.73 | 1.67 | 1.78 | — |
| — | 18.30 | 18.70 | 18.50 | +0.79 | 26.5% | 412 | 26.5% | -0.21 | 1.89 | 1.83 | 1.94 | — |
| — | 17.50 | 17.90 | 17.70 | +0.77 | 26.4% | 413 | 26.4% | -0.23 | 2.08 | 2.01 | 2.14 | — |
| — | 16.70 | 17.10 | 16.90 | +0.76 | 26.3% | 414 | 26.3% | -0.24 | 2.26 | 2.21 | 2.31 | — |
| — | 15.90 | 16.30 | 16.10 | +0.74 | 26.3% | 415 | 26.3% | -0.26 | 2.49 | 2.42 | 2.56 | — |
| — | 15.15 | 15.50 | 15.32 | +0.72 | 26.2% | 416 | 26.2% | -0.28 | 2.73 | 2.66 | 2.79 | — |
| — | 14.40 | 14.75 | 14.57 | +0.71 | 26.2% | 417 | 26.2% | -0.30 | 2.98 | 2.92 | 3.05 | — |
| — | 13.65 | 14.05 | 13.85 | +0.69 | 26.1% | 418 | 26.1% | -0.31 | 3.23 | 3.15 | 3.30 | — |
| — | 12.95 | 13.30 | 13.12 | +0.67 | 26.1% | 419 | 26.1% | -0.33 | 3.52 | 3.45 | 3.60 | — |
| — | 12.30 | 12.65 | 12.47 | +0.65 | 26.1% | 420 | 26.1% | -0.35 | 3.85 | 3.75 | 3.95 | — |
| — | 11.55 | 11.95 | 11.75 | +0.63 | 26.1% | 421 | 26.1% | -0.37 | 4.20 | 4.10 | 4.30 | — |
| — | 10.95 | 11.30 | 11.12 | +0.61 | 26.1% | 422 | 26.1% | -0.39 | 4.55 | 4.45 | 4.65 | — |
| — | 10.35 | 10.65 | 10.50 | +0.59 | 26.1% | 423 | 26.1% | -0.41 | 4.92 | 4.85 | 5.00 | — |
| — | 9.75 | 10.10 | 9.93 | +0.57 | 26.2% | 424 | 26.2% | -0.43 | 5.35 | 5.25 | 5.45 | — |
| — | 9.15 | 9.50 | 9.32 | +0.55 | 26.2% | 425 | 26.2% | -0.45 | 5.75 | 5.65 | 5.85 | — |
| — | 8.65 | 8.95 | 8.80 | — | — | 426 | 26.2% | -0.47 | 6.20 | 6.10 | 6.30 | — |
| — | 8.15 | 8.35 | 8.25 | +0.51 | 26.3% | 427 | 26.3% | -0.49 | 6.70 | 6.60 | 6.80 | — |
| — | 7.65 | 7.85 | 7.75 | +0.49 | 26.3% | 428 | 26.3% | -0.51 | 7.20 | 7.10 | 7.30 | — |
| — | 7.15 | 7.35 | 7.25 | +0.47 | 26.4% | 429 | 26.4% | -0.53 | 7.70 | 7.60 | 7.80 | — |
| — | 6.70 | 6.90 | 6.80 | +0.46 | 26.5% | 430 | 26.5% | -0.55 | 8.25 | 8.15 | 8.35 | — |
| — | 6.30 | 6.50 | 6.40 | +0.44 | 26.5% | 431 | 26.5% | -0.57 | 8.90 | 8.75 | 9.05 | — |
| — | 5.85 | 6.05 | 5.95 | +0.42 | 26.6% | 432 | 26.6% | -0.59 | 9.43 | 9.30 | 9.55 | — |
| — | 5.45 | 5.65 | 5.55 | +0.40 | 26.7% | 433 | 26.7% | -0.60 | 10.07 | 9.90 | 10.25 | — |
| — | 5.10 | 5.30 | 5.20 | +0.38 | 26.8% | 434 | 26.8% | -0.62 | 10.68 | 10.55 | 10.80 | — |
| — | 4.75 | 4.95 | 4.85 | +0.36 | 26.9% | 435 | 26.9% | -0.64 | 11.32 | 11.20 | 11.45 | — |
| — | 3.30 | 3.50 | 3.40 | +0.28 | 27.3% | 440 | 27.3% | -0.72 | 14.97 | 14.70 | 15.25 | — |
| — | 2.28 | 2.42 | 2.35 | +0.22 | 27.9% | 445 | 27.9% | -0.79 | 18.95 | 18.70 | 19.20 | — |
| — | 1.57 | 1.66 | 1.61 | +0.16 | 28.5% | 450 | 28.5% | -0.85 | 23.25 | 22.95 | 23.55 | — |
| — | 1.07 | 1.18 | 1.12 | +0.12 | 29.2% | 455 | 29.2% | -0.89 | 27.80 | 27.50 | 28.10 | — |
| — | 0.75 | 0.82 | 0.79 | +0.09 | 30.0% | 460 | 30.0% | -0.92 | 32.50 | 32.20 | 32.80 | — |
| — | 0.51 | 0.60 | 0.56 | +0.07 | 30.9% | 465 | 30.9% | -0.94 | 37.45 | 36.20 | 38.70 | — |
| — | 0.36 | 0.44 | 0.40 | +0.05 | 31.9% | 470 | 31.9% | -0.96 | 42.20 | 41.55 | 42.85 | — |
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.