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 | |
| — | 50.40 | 51.00 | 50.70 | +0.84 | 26.1% | 380 | 26.1% | -0.17 | 4.88 | 4.75 | 5.00 | — |
| — | 46.30 | 47.00 | 46.65 | +0.81 | 25.9% | 385 | 25.9% | -0.19 | 5.85 | 5.70 | 6.00 | — |
| — | 42.35 | 43.15 | 42.75 | +0.78 | 25.7% | 390 | 25.7% | -0.22 | 6.95 | 6.80 | 7.10 | — |
| — | 38.70 | 39.45 | 39.08 | +0.75 | 25.6% | 395 | 25.6% | -0.25 | 8.25 | 8.10 | 8.40 | — |
| — | 35.40 | 35.95 | 35.67 | +0.72 | 25.5% | 400 | 25.5% | -0.28 | 9.72 | 9.55 | 9.90 | — |
| — | 32.10 | 32.65 | 32.38 | +0.69 | 25.4% | 405 | 25.4% | -0.32 | 11.40 | 11.20 | 11.60 | — |
| — | 29.05 | 29.55 | 29.30 | +0.65 | 25.4% | 410 | 25.4% | -0.36 | 13.38 | 13.15 | 13.60 | — |
| — | 26.20 | 26.65 | 26.43 | +0.61 | 25.4% | 415 | 25.4% | -0.39 | 15.43 | 15.25 | 15.60 | — |
| — | 23.50 | 24.15 | 23.82 | +0.58 | 25.4% | 420 | 25.4% | -0.43 | 17.82 | 17.60 | 18.05 | — |
| — | 21.00 | 21.55 | 21.27 | +0.54 | 25.5% | 425 | 25.5% | -0.47 | 20.43 | 20.25 | 20.60 | — |
| — | 18.80 | 19.30 | 19.05 | +0.50 | 25.6% | 430 | 25.6% | -0.51 | 23.15 | 22.85 | 23.45 | — |
| — | 16.90 | 17.30 | 17.10 | +0.46 | 25.7% | 435 | 25.7% | -0.55 | 26.23 | 25.95 | 26.50 | — |
| — | 14.95 | 15.45 | 15.20 | +0.43 | 25.8% | 440 | 25.8% | -0.59 | 29.23 | 28.75 | 29.70 | — |
| — | 13.30 | 13.80 | 13.55 | — | — | 445 | — | — | 32.77 | 32.45 | 33.10 | — |
| — | 12.10 | 12.30 | 12.20 | +0.36 | 26.1% | 450 | 26.1% | -0.66 | 36.33 | 35.95 | 36.70 | — |
| — | 10.65 | 11.00 | 10.82 | +0.33 | 26.3% | 455 | 26.3% | -0.69 | 40.17 | 39.30 | 41.05 | — |
| — | 9.50 | 9.80 | 9.65 | +0.30 | 26.5% | 460 | 26.5% | -0.72 | 43.90 | 43.55 | 44.25 | — |
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.