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 | |
| — | 55.95 | 56.70 | 56.33 | +0.80 | 25.6% | 380 | 25.6% | -0.20 | 8.10 | 7.90 | 8.30 | — |
| — | 52.05 | 53.40 | 52.73 | +0.78 | 25.5% | 385 | 25.5% | -0.23 | 9.35 | 9.05 | 9.65 | — |
| — | 48.50 | 49.30 | 48.90 | — | — | 390 | — | — | 10.70 | 10.40 | 11.00 | — |
| — | 44.90 | 45.85 | 45.38 | +0.73 | 25.3% | 395 | — | — | 12.25 | 11.90 | 12.60 | — |
| — | 41.95 | 42.90 | 42.42 | — | — | 400 | — | — | 13.82 | 13.60 | 14.05 | — |
| — | 38.85 | 39.40 | 39.12 | — | — | 405 | 25.2% | -0.33 | 15.68 | 15.45 | 15.90 | — |
| — | 35.70 | 36.65 | 36.17 | — | — | 410 | 25.2% | -0.36 | 17.85 | 17.45 | 18.25 | — |
| — | 32.80 | 34.15 | 33.48 | +0.62 | 25.2% | 415 | — | — | 19.60 | 19.10 | 20.10 | — |
| — | 30.40 | 30.85 | 30.62 | +0.59 | 25.2% | 420 | — | — | 22.25 | 21.95 | 22.55 | — |
| — | 28.00 | 29.10 | 28.55 | — | — | 425 | 25.2% | -0.46 | 24.80 | 24.50 | 25.10 | — |
| — | 25.50 | 26.45 | 25.98 | — | — | 430 | — | — | 27.68 | 27.25 | 28.10 | — |
| — | 23.55 | 24.65 | 24.10 | — | — | 435 | — | — | 30.10 | 29.45 | 30.75 | — |
| — | 21.60 | 22.65 | 22.12 | — | — | 440 | 25.4% | -0.55 | 33.35 | 32.40 | 34.30 | — |
| — | 19.80 | 20.85 | 20.32 | — | — | 445 | — | — | 36.33 | 35.60 | 37.05 | — |
| — | 18.30 | 19.00 | 18.65 | — | — | 450 | — | — | 40.05 | 39.65 | 40.45 | — |
| — | 16.60 | 17.50 | 17.05 | — | — | 455 | — | — | 43.92 | 43.15 | 44.70 | — |
| — | 15.20 | 16.05 | 15.62 | — | — | 460 | — | — | 47.52 | 46.80 | 48.25 | — |
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.