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 | |
| — | 57.55 | 58.15 | 57.85 | +0.79 | 25.8% | 385 | 25.8% | -0.21 | 8.53 | 8.35 | 8.70 | — |
| — | 53.80 | 54.45 | 54.12 | +0.77 | 25.7% | 390 | 25.7% | -0.24 | 9.65 | 9.55 | 9.75 | — |
| — | 49.50 | 50.95 | 50.23 | +0.75 | 25.6% | 395 | 25.6% | -0.26 | 11.10 | 10.95 | 11.25 | — |
| — | 46.80 | 47.50 | 47.15 | +0.72 | 25.5% | 400 | 25.5% | -0.29 | 12.55 | 12.45 | 12.65 | — |
| — | 43.55 | 44.30 | 43.92 | +0.69 | 25.4% | 405 | 25.4% | -0.31 | 14.28 | 14.10 | 14.45 | — |
| — | 39.45 | 40.95 | 40.20 | +0.67 | 25.4% | 410 | 25.4% | -0.34 | 16.12 | 15.95 | 16.30 | — |
| — | 37.40 | 38.15 | 37.77 | +0.64 | 25.4% | 415 | 25.4% | -0.37 | 18.15 | 17.95 | 18.35 | — |
| — | 34.70 | 35.15 | 34.92 | +0.61 | 25.4% | 420 | 25.4% | -0.40 | 20.35 | 20.15 | 20.55 | — |
| — | 32.05 | 32.50 | 32.27 | +0.58 | 25.4% | 425 | 25.4% | -0.43 | 22.70 | 22.50 | 22.90 | — |
| — | 29.55 | 30.05 | 29.80 | +0.55 | 25.4% | 430 | 25.4% | -0.46 | 25.23 | 25.05 | 25.40 | — |
| — | 27.25 | 27.70 | 27.48 | +0.53 | 25.5% | 435 | 25.5% | -0.49 | 27.93 | 27.70 | 28.15 | — |
| — | 25.10 | 25.55 | 25.32 | +0.50 | 25.5% | 440 | 25.5% | -0.52 | 30.80 | 30.60 | 31.00 | — |
| — | 23.10 | 23.50 | 23.30 | +0.47 | 25.6% | 445 | 25.6% | -0.55 | 33.80 | 33.60 | 34.00 | — |
| — | 21.20 | 21.65 | 21.43 | +0.44 | 25.7% | 450 | — | — | 37.00 | 36.75 | 37.25 | — |
| — | 19.50 | 19.90 | 19.70 | +0.42 | 25.8% | 455 | 25.8% | -0.61 | 40.35 | 40.10 | 40.60 | — |
| — | 17.90 | 18.30 | 18.10 | +0.39 | 25.9% | 460 | 25.9% | -0.64 | 43.77 | 43.55 | 44.00 | — |
| — | 16.45 | 16.80 | 16.62 | +0.37 | 26.1% | 465 | 26.1% | -0.66 | 47.45 | 47.10 | 47.80 | — |
| — | 15.10 | 15.45 | 15.28 | +0.35 | 26.2% | 470 | 26.2% | -0.69 | 51.15 | 50.80 | 51.50 | — |
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.