Spot 422.12
· 442 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 00:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.65 | 45.05 | 44.35 | +0.93 | 27.0% | 380 | 27.0% | -0.07 | 1.02 | 0.92 | 1.12 | — |
| — | 42.70 | 43.75 | 43.23 | +0.93 | 26.8% | 381 | 26.8% | -0.07 | 1.06 | 0.97 | 1.15 | — |
| — | 41.10 | 42.80 | 41.95 | +0.92 | 26.7% | 382 | 26.7% | -0.08 | 1.12 | 1.03 | 1.21 | — |
| — | 40.20 | 41.90 | 41.05 | +0.92 | 26.6% | 383 | 26.6% | -0.08 | 1.19 | 1.09 | 1.28 | — |
| — | 39.95 | 40.95 | 40.45 | +0.91 | 26.4% | 384 | 26.4% | -0.09 | 1.26 | 1.17 | 1.35 | — |
| — | 39.25 | 40.05 | 39.65 | +0.91 | 26.3% | 385 | 26.3% | -0.09 | 1.32 | 1.22 | 1.43 | — |
| — | 37.55 | 39.15 | 38.35 | +0.90 | 26.2% | 386 | 26.2% | -0.10 | 1.42 | 1.32 | 1.51 | — |
| — | 37.25 | 38.20 | 37.73 | +0.90 | 26.0% | 387 | 26.0% | -0.10 | 1.50 | 1.40 | 1.60 | — |
| — | 36.30 | 37.30 | 36.80 | +0.89 | 25.9% | 388 | 25.9% | -0.11 | 1.59 | 1.49 | 1.70 | — |
| — | 34.75 | 36.40 | 35.58 | +0.89 | 25.8% | 389 | 25.8% | -0.11 | 1.70 | 1.59 | 1.80 | — |
| — | 34.70 | 35.50 | 35.10 | +0.88 | 25.7% | 390 | 25.7% | -0.12 | 1.82 | 1.75 | 1.90 | — |
| — | 32.95 | 34.65 | 33.80 | +0.88 | 25.6% | 391 | 25.6% | -0.12 | 1.91 | 1.79 | 2.02 | — |
| — | 33.00 | 33.75 | 33.38 | +0.87 | 25.5% | 392 | 25.5% | -0.13 | 2.02 | 1.91 | 2.14 | — |
| — | 31.15 | 32.90 | 32.02 | +0.86 | 25.4% | 393 | 25.4% | -0.14 | 2.15 | 2.03 | 2.28 | — |
| — | 31.00 | 33.00 | 32.00 | +0.86 | 25.3% | 394 | 25.3% | -0.14 | 2.29 | 2.17 | 2.40 | — |
| — | 30.15 | 31.15 | 30.65 | +0.85 | 25.2% | 395 | 25.2% | -0.15 | 2.44 | 2.32 | 2.55 | — |
| — | 29.55 | 30.35 | 29.95 | +0.84 | 25.1% | 396 | 25.1% | -0.16 | 2.59 | 2.48 | 2.70 | — |
| — | 28.55 | 29.50 | 29.02 | +0.83 | 25.0% | 397 | 25.0% | -0.17 | 2.77 | 2.63 | 2.90 | — |
| — | 27.10 | 29.65 | 28.38 | +0.82 | 24.9% | 398 | 24.9% | -0.18 | 2.94 | 2.82 | 3.05 | — |
| — | 27.10 | 27.80 | 27.45 | +0.82 | 24.9% | 399 | 24.9% | -0.18 | 3.12 | 3.00 | 3.25 | — |
| — | 26.45 | 27.00 | 26.73 | +0.81 | 24.8% | 400 | 24.8% | -0.19 | 3.33 | 3.20 | 3.45 | — |
| — | 25.45 | 26.25 | 25.85 | +0.80 | 24.7% | 401 | 24.7% | -0.20 | 3.52 | 3.40 | 3.65 | — |
| — | 24.70 | 25.45 | 25.07 | +0.79 | 24.7% | 402 | 24.7% | -0.21 | 3.73 | 3.60 | 3.85 | — |
| — | 23.90 | 24.70 | 24.30 | +0.78 | 24.6% | 403 | 24.6% | -0.22 | 3.95 | 3.80 | 4.10 | — |
| — | 23.20 | 23.90 | 23.55 | +0.77 | 24.5% | 404 | 24.5% | -0.23 | 4.20 | 4.05 | 4.35 | — |
| — | 22.60 | 23.15 | 22.88 | +0.76 | 24.5% | 405 | 24.5% | -0.24 | 4.47 | 4.35 | 4.60 | — |
| — | 21.70 | 22.45 | 22.07 | +0.75 | 24.4% | 406 | 24.4% | -0.26 | 4.72 | 4.60 | 4.85 | — |
| — | 20.95 | 21.75 | 21.35 | +0.74 | 24.4% | 407 | 24.4% | -0.27 | 5.00 | 4.85 | 5.15 | — |
| — | 20.25 | 21.00 | 20.62 | +0.72 | 24.4% | 408 | — | — | 5.30 | 5.15 | 5.45 | — |
| — | 19.35 | 21.25 | 20.30 | +0.71 | 24.3% | 409 | — | — | 5.62 | 5.45 | 5.80 | — |
| — | 19.00 | 19.60 | 19.30 | +0.70 | 24.3% | 410 | 24.3% | -0.30 | 5.90 | 5.80 | 6.00 | — |
| — | 18.40 | 18.95 | 18.68 | +0.69 | 24.3% | 411 | 24.3% | -0.32 | 6.28 | 6.10 | 6.45 | — |
| — | 17.35 | 18.30 | 17.82 | +0.68 | 24.3% | 412 | 24.3% | -0.33 | 6.62 | 6.45 | 6.80 | — |
| — | 16.90 | 17.65 | 17.27 | +0.66 | 24.2% | 413 | 24.2% | -0.34 | 6.95 | 6.80 | 7.10 | — |
| — | 16.30 | 17.00 | 16.65 | +0.65 | 24.2% | 414 | 24.2% | -0.35 | 7.33 | 7.20 | 7.45 | — |
| — | 15.80 | 16.40 | 16.10 | +0.64 | 24.2% | 415 | 24.2% | -0.37 | 7.72 | 7.60 | 7.85 | — |
| — | 15.15 | 15.85 | 15.50 | +0.62 | 24.2% | 416 | 24.2% | -0.38 | 8.15 | 8.00 | 8.30 | — |
| — | 14.55 | 15.25 | 14.90 | +0.61 | 24.2% | 417 | 24.2% | -0.39 | 8.55 | 8.40 | 8.70 | — |
| — | 14.00 | 15.15 | 14.57 | +0.60 | 24.2% | 418 | 24.2% | -0.41 | 8.97 | 8.80 | 9.15 | — |
| — | 13.65 | 14.15 | 13.90 | +0.58 | 24.2% | 419 | 24.2% | -0.42 | 9.43 | 9.25 | 9.60 | — |
| — | 12.95 | 13.60 | 13.28 | +0.57 | 24.2% | 420 | 24.2% | -0.44 | 9.90 | 9.75 | 10.05 | — |
| — | 12.60 | 13.05 | 12.82 | +0.55 | 24.2% | 421 | 24.2% | -0.45 | 10.40 | 10.25 | 10.55 | — |
| — | 12.10 | 12.55 | 12.32 | +0.54 | 24.2% | 422 | 24.2% | -0.46 | 10.88 | 10.70 | 11.05 | — |
| — | 11.60 | 12.25 | 11.93 | +0.53 | 24.2% | 423 | 24.2% | -0.48 | 11.38 | 11.20 | 11.55 | — |
| — | 11.15 | 11.55 | 11.35 | +0.51 | 24.2% | 424 | 24.2% | -0.49 | 11.93 | 11.75 | 12.10 | — |
| — | 10.70 | 11.25 | 10.97 | +0.50 | 24.3% | 425 | 24.3% | -0.51 | 12.45 | 12.25 | 12.65 | — |
| — | 10.20 | 10.80 | 10.50 | +0.49 | 24.3% | 426 | 24.3% | -0.52 | 13.03 | 12.85 | 13.20 | — |
| — | 9.80 | 10.40 | 10.10 | +0.47 | 24.3% | 427 | 24.3% | -0.53 | 13.60 | 13.40 | 13.80 | — |
| — | 9.40 | 9.95 | 9.68 | +0.46 | 24.3% | 428 | 24.3% | -0.55 | 14.18 | 13.95 | 14.40 | — |
| — | 9.05 | 9.35 | 9.20 | +0.45 | 24.4% | 429 | 24.4% | -0.56 | 14.78 | 14.55 | 15.00 | — |
| — | 8.80 | 8.95 | 8.88 | +0.43 | 24.4% | 430 | 24.4% | -0.58 | 15.40 | 15.20 | 15.60 | — |
| — | — | — | — | +0.42 | 24.4% | 431 | 24.4% | -0.59 | — | — | — | — |
| — | — | — | — | +0.41 | 24.5% | 432 | 24.5% | -0.60 | — | — | — | — |
| — | — | — | — | +0.39 | 24.5% | 433 | 24.5% | -0.62 | — | — | — | — |
| — | — | — | — | +0.38 | 24.6% | 434 | 24.6% | -0.63 | — | — | — | — |
| — | 6.90 | 7.25 | 7.08 | +0.37 | 24.6% | 435 | 24.6% | -0.64 | 18.70 | 18.45 | 18.95 | — |
| — | 5.50 | 5.80 | 5.65 | +0.31 | 24.9% | 440 | 24.9% | -0.70 | 22.18 | 21.75 | 22.60 | — |
| — | 4.35 | 4.60 | 4.47 | +0.26 | 25.2% | 445 | 25.2% | -0.75 | 26.12 | 25.75 | 26.50 | — |
| — | 3.50 | 3.65 | 3.58 | +0.21 | 25.5% | 450 | 25.5% | -0.80 | 29.75 | 28.90 | 30.60 | — |
| — | 2.69 | 2.90 | 2.79 | +0.18 | 25.9% | 455 | 25.9% | -0.84 | 34.85 | 34.00 | 35.70 | — |
| — | 2.12 | 2.31 | 2.21 | +0.14 | 26.3% | 460 | 26.3% | -0.88 | 38.95 | 38.45 | 39.45 | — |
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.