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 | |
| — | 41.70 | 42.65 | 42.17 | +1.00 | 55.1% | 380 | 55.1% | -0.00 | — | — | 0.04 | — |
| — | 40.70 | 41.65 | 41.17 | +1.00 | 54.7% | 381 | 54.7% | -0.00 | — | — | 0.11 | — |
| — | 39.70 | 40.70 | 40.20 | +1.00 | 54.3% | 382 | 54.3% | -0.00 | — | — | 0.06 | — |
| — | 39.20 | 40.15 | 39.67 | +1.00 | 54.2% | 382.5 | 54.2% | -0.00 | — | — | 0.11 | — |
| — | 38.70 | 39.70 | 39.20 | +1.00 | 54.0% | 383 | 54.0% | -0.00 | — | — | 0.09 | — |
| — | 37.70 | 38.70 | 38.20 | +1.00 | 53.6% | 384 | 53.6% | -0.00 | — | — | 0.01 | — |
| — | 36.70 | 37.65 | 37.17 | +1.00 | 53.2% | 385 | 53.2% | -0.00 | — | — | 0.09 | — |
| — | 35.70 | 36.65 | 36.17 | +1.00 | 52.9% | 386 | 52.9% | -0.00 | — | — | 0.10 | — |
| — | 34.70 | 35.70 | 35.20 | +1.00 | 52.5% | 387 | 52.5% | -0.00 | — | — | 0.08 | — |
| — | 34.15 | 35.20 | 34.67 | +1.00 | 52.3% | 387.5 | 52.3% | -0.00 | — | — | 0.08 | — |
| — | 33.70 | 34.75 | 34.23 | +1.00 | 52.1% | 388 | 52.1% | -0.00 | — | — | 0.01 | — |
| — | 32.70 | 33.75 | 33.23 | +1.00 | 51.7% | 389 | 51.7% | -0.00 | — | — | 0.10 | — |
| — | 31.65 | 32.70 | 32.17 | +1.00 | 51.3% | 390 | 51.3% | -0.00 | — | — | 0.01 | — |
| — | 30.65 | 31.70 | 31.18 | +1.00 | 50.9% | 391 | 50.9% | -0.00 | — | — | 0.01 | — |
| — | 29.90 | 30.70 | 30.30 | +1.00 | 50.5% | 392 | 50.5% | -0.00 | — | — | 0.01 | — |
| — | 28.70 | 29.65 | 29.18 | +1.00 | 50.0% | 393 | 50.0% | -0.00 | — | — | 0.02 | — |
| — | 27.70 | 28.65 | 28.18 | +1.00 | 49.5% | 394 | 49.5% | -0.00 | — | — | 0.11 | — |
| — | 26.65 | 27.65 | 27.15 | +1.00 | 49.0% | 395 | 49.0% | -0.00 | — | — | 0.05 | — |
| — | 25.70 | 26.70 | 26.20 | +0.99 | 48.5% | 396 | 48.5% | -0.01 | — | — | 0.06 | — |
| — | 24.75 | 25.70 | 25.23 | +0.99 | 47.9% | 397 | 47.9% | -0.01 | — | — | 0.11 | — |
| — | 23.75 | 24.75 | 24.25 | +0.99 | 47.3% | 398 | 47.3% | -0.01 | — | — | 0.08 | — |
| — | 22.75 | 23.70 | 23.23 | +0.99 | 46.6% | 399 | 46.6% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 21.90 | 22.65 | 22.27 | +0.99 | 45.8% | 400 | 45.8% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 20.75 | 21.70 | 21.23 | +0.99 | 45.0% | 401 | 45.0% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 19.75 | 20.75 | 20.25 | +0.99 | 44.2% | 402 | 44.2% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 18.75 | 19.70 | 19.23 | +0.98 | 43.2% | 403 | 43.2% | -0.02 | 0.08 | 0.03 | 0.13 | — |
| — | 17.80 | 18.80 | 18.30 | +0.98 | 42.2% | 404 | 42.2% | -0.02 | 0.07 | 0.04 | 0.09 | — |
| — | 16.80 | 17.75 | 17.27 | +0.98 | 41.2% | 405 | 41.2% | -0.02 | 0.08 | 0.06 | 0.10 | — |
| — | 16.00 | 16.60 | 16.30 | +0.97 | 40.1% | 406 | 40.1% | -0.03 | 0.12 | 0.04 | 0.20 | — |
| — | 14.85 | 15.65 | 15.25 | +0.97 | 38.9% | 407 | 38.9% | -0.03 | 0.14 | 0.07 | 0.22 | — |
| — | 13.90 | 14.65 | 14.28 | +0.97 | 37.7% | 408 | 37.7% | -0.03 | 0.12 | 0.11 | 0.14 | — |
| — | 12.95 | 13.65 | 13.30 | +0.96 | 36.6% | 409 | 36.6% | -0.04 | 0.16 | 0.12 | 0.20 | — |
| — | 11.95 | 12.75 | 12.35 | +0.95 | 35.5% | 410 | 35.5% | -0.05 | 0.20 | 0.16 | 0.24 | — |
| — | 11.10 | 11.75 | 11.43 | +0.94 | 34.4% | 411 | 34.4% | -0.06 | 0.24 | 0.21 | 0.28 | — |
| — | 10.20 | 10.80 | 10.50 | +0.93 | 33.5% | 412 | 33.5% | -0.07 | 0.28 | 0.26 | 0.31 | — |
| — | 9.15 | 9.80 | 9.47 | +0.91 | 32.6% | 413 | 32.6% | -0.09 | 0.36 | 0.32 | 0.40 | — |
| — | 8.45 | 8.90 | 8.68 | +0.89 | 31.8% | 414 | 31.8% | -0.11 | 0.44 | 0.40 | 0.48 | — |
| — | 7.60 | 8.00 | 7.80 | +0.87 | 31.2% | 415 | 31.2% | -0.13 | 0.54 | 0.50 | 0.58 | — |
| — | 6.60 | 7.10 | 6.85 | +0.83 | 30.7% | 416 | 30.7% | -0.17 | 0.68 | 0.64 | 0.72 | — |
| — | 5.75 | 6.25 | 6.00 | +0.80 | 30.3% | 417 | 30.3% | -0.20 | 0.85 | 0.83 | 0.87 | — |
| — | 5.15 | 5.70 | 5.42 | +0.76 | 29.9% | 418 | 29.9% | -0.24 | 1.02 | 0.99 | 1.05 | — |
| — | 4.25 | 4.95 | 4.60 | +0.71 | 29.7% | 419 | 29.7% | -0.29 | 1.33 | 1.27 | 1.39 | — |
| — | 3.90 | 4.15 | 4.03 | +0.66 | 29.3% | 420 | 29.3% | -0.34 | 1.60 | 1.53 | 1.68 | — |
| — | 3.15 | 3.40 | 3.27 | +0.60 | 29.2% | 421 | 29.2% | -0.40 | 2.00 | 1.91 | 2.09 | — |
| — | 2.64 | 2.83 | 2.73 | +0.54 | 29.2% | 422 | 29.2% | -0.46 | 2.44 | 2.35 | 2.52 | — |
| — | 2.10 | 2.29 | 2.19 | +0.48 | 29.1% | 423 | 29.1% | -0.52 | 2.92 | 2.80 | 3.05 | — |
| — | 1.68 | 1.89 | 1.78 | +0.42 | 29.1% | 424 | 29.1% | -0.58 | 3.42 | 3.20 | 3.65 | — |
| — | 1.34 | 1.50 | 1.42 | +0.36 | 29.1% | 425 | 29.1% | -0.64 | 4.15 | 3.95 | 4.35 | — |
| — | 1.01 | 1.15 | 1.08 | +0.30 | 29.0% | 426 | 29.0% | -0.70 | 4.85 | 4.65 | 5.05 | — |
| — | 0.78 | 0.89 | 0.83 | +0.25 | 28.8% | 427 | 28.8% | -0.75 | 5.60 | 5.40 | 5.80 | — |
| — | 0.60 | 0.69 | 0.65 | +0.20 | 28.7% | 428 | 28.7% | -0.80 | 6.35 | 6.10 | 6.60 | — |
| — | 0.45 | 0.54 | 0.49 | +0.16 | 28.7% | 429 | 28.7% | -0.84 | 7.33 | 7.05 | 7.60 | — |
| — | 0.34 | 0.40 | 0.37 | +0.13 | 28.8% | 430 | 28.8% | -0.87 | 8.12 | 7.90 | 8.35 | — |
| — | 0.25 | 0.32 | 0.28 | +0.10 | 29.2% | 431 | 29.2% | -0.90 | 9.10 | 8.80 | 9.40 | — |
| — | 0.19 | 0.26 | 0.23 | +0.08 | 29.8% | 432 | 29.8% | -0.92 | 10.00 | 9.65 | 10.35 | — |
| — | 0.14 | 0.20 | 0.17 | +0.06 | 30.5% | 433 | 30.5% | -0.94 | 11.00 | 10.55 | 11.45 | — |
| — | 0.11 | 0.17 | 0.14 | +0.05 | 31.4% | 434 | 31.4% | -0.95 | 11.95 | 11.55 | 12.35 | — |
| — | 0.10 | 0.14 | 0.12 | +0.04 | 32.4% | 435 | 32.4% | -0.96 | 12.95 | 12.50 | 13.40 | — |
| — | 0.03 | 0.06 | 0.04 | +0.02 | 37.7% | 440 | 37.7% | -0.98 | 17.70 | 16.15 | 19.25 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 42.8% | 445 | 42.8% | -0.99 | 22.75 | 21.05 | 24.45 | — |
| — | — | 0.02 | — | +0.01 | 48.3% | 450 | 48.3% | -0.99 | 27.82 | 26.15 | 29.50 | — |
| — | — | 0.03 | — | +0.01 | 54.8% | 455 | 54.8% | -1.00 | 32.70 | 31.00 | 34.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 58.9% | 460 | 58.9% | -1.00 | 37.77 | 36.00 | 39.55 | — |
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.