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 | |
| — | 51.30 | 52.50 | 51.90 | +0.83 | 26.6% | 385 | 26.6% | -0.18 | 5.30 | 5.20 | 5.40 | — |
| — | 47.50 | 48.50 | 48.00 | +0.80 | 26.4% | 390 | 26.4% | -0.20 | 6.28 | 6.15 | 6.40 | — |
| — | 44.15 | 44.65 | 44.40 | +0.77 | 26.2% | 395 | 26.2% | -0.23 | 7.42 | 7.30 | 7.55 | — |
| — | 40.00 | 41.00 | 40.50 | +0.74 | 26.1% | 400 | 26.1% | -0.26 | 8.72 | 8.60 | 8.85 | — |
| — | 37.05 | 37.50 | 37.27 | +0.71 | 26.0% | 405 | 26.0% | -0.30 | 10.22 | 10.10 | 10.35 | — |
| — | 33.30 | 34.25 | 33.77 | +0.68 | 26.0% | 410 | 26.0% | -0.33 | 11.93 | 11.80 | 12.05 | — |
| — | 29.95 | 31.15 | 30.55 | +0.64 | 25.9% | 415 | 25.9% | -0.37 | 13.82 | 13.70 | 13.95 | — |
| — | 27.85 | 28.25 | 28.05 | +0.61 | 25.9% | 420 | 25.9% | -0.40 | 15.97 | 15.80 | 16.15 | — |
| — | 24.50 | 25.60 | 25.05 | +0.57 | 26.0% | 425 | 26.0% | -0.44 | 18.35 | 18.15 | 18.55 | — |
| — | 22.55 | 23.10 | 22.82 | +0.53 | 26.0% | 430 | 26.0% | -0.48 | 20.82 | 20.65 | 21.00 | — |
| — | 20.45 | 20.80 | 20.62 | +0.50 | 26.1% | 435 | 26.1% | -0.52 | 23.57 | 23.40 | 23.75 | — |
| — | 18.40 | 18.75 | 18.57 | +0.46 | 26.2% | 440 | 26.2% | -0.55 | 26.52 | 26.35 | 26.70 | — |
| — | 16.50 | 16.85 | 16.68 | +0.43 | 26.3% | 445 | 26.3% | -0.59 | 29.68 | 29.50 | 29.85 | — |
| — | 14.80 | 15.10 | 14.95 | +0.40 | 26.5% | 450 | 26.5% | -0.62 | 33.00 | 32.80 | 33.20 | — |
| — | 13.25 | 13.55 | 13.40 | +0.37 | 26.6% | 455 | 26.6% | -0.66 | 36.48 | 36.25 | 36.70 | — |
| — | 11.85 | 12.15 | 12.00 | +0.34 | 26.8% | 460 | 26.8% | -0.69 | 40.15 | 39.90 | 40.40 | — |
| — | 10.55 | 10.90 | 10.72 | +0.31 | 27.0% | 465 | 27.0% | -0.72 | 44.05 | 43.75 | 44.35 | — |
| — | 9.50 | 9.75 | 9.62 | +0.28 | 27.2% | 470 | 27.2% | -0.74 | 47.95 | 47.70 | 48.20 | — |
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.