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 | |
| — | 42.15 | 43.20 | 42.67 | +0.99 | 33.2% | 380 | 33.2% | -0.01 | 0.12 | 0.07 | 0.16 | — |
| — | 41.15 | 42.20 | 41.67 | +0.99 | 32.9% | 381 | 32.9% | -0.01 | 0.14 | 0.07 | 0.21 | — |
| — | 40.15 | 41.25 | 40.70 | +0.99 | 32.6% | 382 | 32.6% | -0.01 | 0.12 | 0.08 | 0.16 | — |
| — | 38.85 | 41.70 | 40.27 | +0.98 | 32.4% | 382.5 | 32.4% | -0.02 | 0.14 | 0.09 | 0.19 | — |
| — | 39.15 | 40.25 | 39.70 | +0.98 | 32.3% | 383 | 32.3% | -0.02 | 0.15 | 0.09 | 0.21 | — |
| — | 38.15 | 39.25 | 38.70 | +0.98 | 32.0% | 384 | 32.0% | -0.02 | 0.16 | 0.10 | 0.22 | — |
| — | 37.25 | 38.25 | 37.75 | +0.98 | 31.7% | 385 | 31.7% | -0.02 | 0.17 | 0.11 | 0.24 | — |
| — | 36.25 | 37.25 | 36.75 | +0.98 | 31.4% | 386 | 31.4% | -0.02 | 0.19 | 0.13 | 0.25 | — |
| — | 35.30 | 36.30 | 35.80 | +0.98 | 31.1% | 387 | 31.1% | -0.02 | 0.20 | 0.14 | 0.26 | — |
| — | 33.95 | 36.60 | 35.27 | +0.98 | 31.0% | 387.5 | 31.0% | -0.02 | 0.20 | 0.15 | 0.25 | — |
| — | 34.25 | 35.30 | 34.77 | +0.98 | 30.8% | 388 | 30.8% | -0.02 | 0.22 | 0.16 | 0.28 | — |
| — | 33.35 | 34.30 | 33.83 | +0.97 | 30.5% | 389 | 30.5% | -0.03 | 0.22 | 0.17 | 0.27 | — |
| — | 32.50 | 33.30 | 32.90 | +0.97 | 30.3% | 390 | 30.3% | -0.03 | 0.26 | 0.19 | 0.33 | — |
| — | 31.40 | 32.35 | 31.88 | +0.97 | 30.0% | 391 | 30.0% | -0.03 | 0.28 | 0.22 | 0.34 | — |
| — | 30.40 | 31.35 | 30.88 | +0.96 | 29.7% | 392 | 29.7% | -0.04 | 0.32 | 0.25 | 0.39 | — |
| — | 29.45 | 30.40 | 29.93 | +0.96 | 29.4% | 393 | 29.4% | -0.04 | 0.36 | 0.28 | 0.44 | — |
| — | 28.50 | 29.35 | 28.93 | +0.96 | 29.1% | 394 | 29.1% | -0.04 | 0.40 | 0.31 | 0.48 | — |
| — | 27.60 | 28.45 | 28.02 | +0.95 | 28.9% | 395 | 28.9% | -0.05 | 0.40 | 0.35 | 0.45 | — |
| — | 26.65 | 27.55 | 27.10 | +0.95 | 28.6% | 396 | 28.6% | -0.05 | 0.41 | 0.35 | 0.48 | — |
| — | 25.65 | 26.55 | 26.10 | +0.94 | 28.3% | 397 | 28.3% | -0.06 | 0.51 | 0.43 | 0.58 | — |
| — | 24.80 | 25.55 | 25.18 | +0.93 | 28.1% | 398 | 28.1% | -0.07 | 0.56 | 0.48 | 0.63 | — |
| — | 23.85 | 24.65 | 24.25 | +0.93 | 27.8% | 399 | 27.8% | -0.07 | 0.64 | 0.55 | 0.72 | — |
| — | 22.95 | 23.65 | 23.30 | +0.92 | 27.5% | 400 | 27.5% | -0.08 | 0.66 | 0.58 | 0.73 | — |
| — | 22.00 | 22.70 | 22.35 | +0.91 | 27.3% | 401 | 27.3% | -0.09 | 0.74 | 0.65 | 0.83 | — |
| — | 21.05 | 21.75 | 21.40 | +0.90 | 27.1% | 402 | 27.1% | -0.10 | 0.85 | 0.76 | 0.94 | — |
| — | 20.15 | 20.85 | 20.50 | +0.89 | 26.8% | 403 | 26.8% | -0.11 | 0.94 | 0.85 | 1.02 | — |
| — | 19.35 | 19.95 | 19.65 | +0.88 | 26.6% | 404 | 26.6% | -0.12 | 1.04 | 0.95 | 1.13 | — |
| — | 18.55 | 18.95 | 18.75 | +0.87 | 26.4% | 405 | 26.4% | -0.13 | 1.15 | 1.05 | 1.24 | — |
| — | 17.55 | 18.10 | 17.82 | +0.86 | 26.2% | 406 | 26.2% | -0.14 | 1.27 | 1.17 | 1.37 | — |
| — | 16.75 | 17.30 | 17.02 | +0.85 | 26.0% | 407 | 26.0% | -0.15 | 1.43 | 1.35 | 1.51 | — |
| — | 15.90 | 16.45 | 16.18 | +0.83 | 25.9% | 408 | 25.9% | -0.17 | 1.58 | 1.47 | 1.69 | — |
| — | 15.05 | 15.75 | 15.40 | +0.82 | 25.7% | 409 | 25.7% | -0.18 | 1.73 | 1.63 | 1.83 | — |
| — | 14.25 | 14.80 | 14.53 | +0.80 | 25.5% | 410 | 25.5% | -0.20 | 1.92 | 1.83 | 2.00 | — |
| — | 13.45 | 14.00 | 13.72 | +0.78 | 25.4% | 411 | 25.4% | -0.22 | 2.15 | 2.01 | 2.28 | — |
| — | 12.75 | 13.20 | 12.97 | +0.76 | 25.3% | 412 | 25.3% | -0.24 | 2.36 | 2.25 | 2.47 | — |
| — | 11.95 | 12.45 | 12.20 | +0.75 | 25.2% | 413 | 25.2% | -0.26 | 2.63 | 2.54 | 2.72 | — |
| — | 11.25 | 11.75 | 11.50 | +0.72 | 25.1% | 414 | 25.1% | -0.28 | 2.90 | 2.80 | 2.99 | — |
| — | 10.60 | 11.05 | 10.82 | +0.70 | 25.0% | 415 | 25.0% | -0.30 | 3.20 | 3.10 | 3.30 | — |
| — | 9.90 | 10.85 | 10.38 | +0.68 | 24.9% | 416 | 24.9% | -0.32 | 3.50 | 3.35 | 3.65 | — |
| — | 9.15 | 9.70 | 9.43 | +0.66 | 24.9% | 417 | 24.9% | -0.34 | 3.88 | 3.75 | 4.00 | — |
| — | 8.60 | 9.05 | 8.82 | +0.63 | 24.8% | 418 | 24.8% | -0.37 | 4.20 | 4.05 | 4.35 | — |
| — | 8.00 | 8.40 | 8.20 | +0.61 | 24.8% | 419 | 24.8% | -0.39 | 4.62 | 4.50 | 4.75 | — |
| — | 7.40 | 7.85 | 7.62 | +0.58 | 24.8% | 420 | 24.8% | -0.42 | 5.00 | 4.85 | 5.15 | — |
| — | 6.90 | 7.30 | 7.10 | +0.56 | 24.8% | 421 | 24.8% | -0.44 | 5.47 | 5.30 | 5.65 | — |
| — | 6.40 | 6.70 | 6.55 | +0.53 | 24.8% | 422 | 24.8% | -0.47 | 5.92 | 5.75 | 6.10 | — |
| — | 5.90 | 6.25 | 6.08 | +0.51 | 24.8% | 423 | 24.8% | -0.50 | 6.42 | 6.25 | 6.60 | — |
| — | 5.40 | 5.75 | 5.58 | +0.48 | 24.8% | 424 | 24.8% | -0.52 | 6.95 | 6.75 | 7.15 | — |
| — | 5.00 | 5.25 | 5.12 | +0.46 | 24.8% | 425 | 24.8% | -0.55 | 7.53 | 7.35 | 7.70 | — |
| — | 4.55 | 4.85 | 4.70 | +0.43 | 24.8% | 426 | 24.8% | -0.57 | 8.12 | 7.95 | 8.30 | — |
| — | 4.15 | 4.45 | 4.30 | +0.41 | 24.9% | 427 | 24.9% | -0.60 | 8.72 | 8.55 | 8.90 | — |
| — | 3.80 | 4.05 | 3.92 | +0.38 | 24.9% | 428 | 24.9% | -0.62 | 9.43 | 9.20 | 9.65 | — |
| — | 3.45 | 3.75 | 3.60 | +0.36 | 25.0% | 429 | 25.0% | -0.65 | 10.07 | 9.80 | 10.35 | — |
| — | 3.15 | 3.40 | 3.27 | +0.34 | 25.1% | 430 | 25.1% | -0.67 | 10.78 | 10.50 | 11.05 | — |
| — | 2.89 | 3.10 | 3.00 | +0.31 | 25.2% | 431 | 25.2% | -0.69 | 11.68 | 11.25 | 12.10 | — |
| — | 2.64 | 2.82 | 2.73 | +0.29 | 25.3% | 432 | 25.3% | -0.71 | 12.22 | 11.95 | 12.50 | — |
| — | 2.38 | 2.56 | 2.47 | +0.27 | 25.4% | 433 | 25.4% | -0.73 | 13.12 | 12.70 | 13.55 | — |
| — | 2.11 | 2.34 | 2.23 | +0.25 | 25.5% | 434 | 25.5% | -0.76 | 13.55 | 13.15 | 13.95 | — |
| — | 1.90 | 2.13 | 2.02 | +0.23 | 25.6% | 435 | 25.6% | -0.78 | 14.50 | 14.20 | 14.80 | — |
| — | 1.15 | 1.33 | 1.24 | +0.15 | 26.3% | 440 | 26.3% | -0.85 | 18.95 | 18.45 | 19.45 | — |
| — | 0.68 | 0.81 | 0.74 | +0.10 | 27.1% | 445 | 27.1% | -0.91 | 23.62 | 22.55 | 24.70 | — |
| — | 0.42 | 0.51 | 0.47 | +0.06 | 28.0% | 450 | 28.0% | -0.95 | 28.07 | 27.60 | 28.55 | — |
| — | 0.26 | 0.34 | 0.30 | +0.04 | 29.0% | 455 | 29.0% | -0.97 | 33.12 | 31.65 | 34.60 | — |
| — | 0.16 | 0.25 | 0.20 | +0.03 | 30.1% | 460 | 30.1% | -0.98 | 37.92 | 36.65 | 39.20 | — |
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.