Spot 422.19
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 01:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 80.40 | 89.20 | 84.80 | +0.96 | 45.4% | 340 | 45.4% | -0.04 | 2.77 | 0.05 | 5.50 | — |
| — | 76.00 | 84.60 | 80.30 | +0.95 | 45.3% | 345 | 45.3% | -0.05 | 2.92 | 0.05 | 5.80 | — |
| — | 71.10 | 79.90 | 75.50 | +0.94 | 45.1% | 350 | 45.1% | -0.06 | 3.12 | 0.05 | 6.20 | — |
| — | 67.00 | 75.20 | 71.10 | +0.92 | 45.0% | 355 | 45.0% | -0.08 | 1.57 | 0.05 | 3.10 | — |
| — | 63.80 | 70.70 | 67.25 | +0.91 | 44.9% | 360 | 44.9% | -0.09 | 2.58 | 0.25 | 4.90 | — |
| — | 58.00 | 66.50 | 62.25 | +0.89 | 44.7% | 365 | 44.7% | -0.11 | 4.30 | 1.00 | 7.60 | — |
| — | 53.40 | 62.20 | 57.80 | +0.87 | 44.6% | 370 | 44.6% | -0.13 | 3.67 | 1.35 | 6.00 | — |
| — | 50.60 | 58.10 | 54.35 | +0.84 | 44.5% | 375 | 44.5% | -0.16 | 5.53 | 2.85 | 8.20 | — |
| — | 46.80 | 53.50 | 50.15 | +0.82 | 44.3% | 380 | 44.3% | -0.18 | 6.00 | 2.00 | 10.00 | — |
| — | 41.20 | 50.00 | 45.60 | +0.79 | 44.2% | 385 | 44.2% | -0.21 | 8.70 | 6.20 | 11.20 | — |
| — | 37.40 | 46.20 | 41.80 | +0.76 | 44.1% | 390 | 44.1% | -0.24 | 8.05 | 4.70 | 11.40 | — |
| — | 34.10 | 42.30 | 38.20 | +0.73 | 44.0% | 395 | 44.0% | -0.27 | 9.45 | 6.20 | 12.70 | — |
| — | 30.30 | 39.20 | 34.75 | +0.70 | 43.9% | 400 | 43.9% | -0.30 | 11.25 | 7.20 | 15.30 | — |
| — | 27.10 | 35.70 | 31.40 | +0.66 | 43.8% | 405 | 43.8% | -0.34 | 13.00 | 9.00 | 17.00 | — |
| — | 24.50 | 32.60 | 28.55 | +0.63 | 43.7% | 410 | 43.7% | -0.38 | 13.95 | 11.60 | 16.30 | — |
| — | 21.70 | 29.80 | 25.75 | +0.59 | 43.6% | 415 | 43.6% | -0.41 | 17.15 | 13.10 | 21.20 | — |
| — | 20.10 | 27.20 | 23.65 | +0.55 | 43.5% | 420 | 43.5% | -0.45 | 19.25 | 17.80 | 20.70 | — |
| — | 17.10 | 25.00 | 21.05 | +0.52 | 43.4% | 425 | 43.4% | -0.49 | 20.75 | 18.40 | 23.10 | — |
| — | 14.50 | 22.70 | 18.60 | +0.48 | 43.3% | 430 | 43.3% | -0.53 | 23.45 | 21.00 | 25.90 | — |
| — | 13.30 | 20.70 | 17.00 | +0.44 | 43.3% | 435 | 43.3% | -0.56 | 28.25 | 24.20 | 32.30 | — |
| — | 10.90 | 18.80 | 14.85 | +0.41 | 43.2% | 440 | 43.2% | -0.60 | 31.40 | 27.20 | 35.60 | — |
| — | 9.10 | 17.10 | 13.10 | +0.37 | 43.2% | 445 | 43.2% | -0.63 | 34.70 | 30.50 | 38.90 | — |
| — | 7.50 | 15.60 | 11.55 | +0.34 | 43.2% | 450 | 43.2% | -0.67 | 38.10 | 34.00 | 42.20 | — |
| — | 6.10 | 14.20 | 10.15 | +0.31 | 43.1% | 455 | 43.1% | -0.70 | 42.25 | 38.50 | 46.00 | — |
| — | 8.50 | 12.90 | 10.70 | +0.28 | 43.1% | 460 | 43.1% | -0.73 | 46.00 | 42.20 | 49.80 | — |
| — | 3.70 | 11.90 | 7.80 | +0.25 | 43.1% | 465 | 43.1% | -0.76 | 49.25 | 45.00 | 53.50 | — |
| — | 2.90 | 9.90 | 6.40 | +0.22 | 43.2% | 470 | 43.2% | -0.79 | 53.20 | 49.00 | 57.40 | — |
| — | 2.30 | 9.90 | 6.10 | +0.20 | 43.2% | 475 | 43.2% | -0.81 | 57.90 | 54.00 | 61.80 | — |
| — | 1.95 | 9.10 | 5.53 | +0.18 | 43.3% | 480 | 43.3% | -0.83 | 63.25 | 60.00 | 66.50 | — |
| — | 1.35 | 7.70 | 4.53 | +0.16 | 43.3% | 485 | 43.3% | -0.85 | 66.00 | 62.00 | 70.00 | — |
| — | 2.75 | 6.90 | 4.83 | +0.14 | 43.4% | 490 | 43.4% | -0.87 | 71.10 | 67.00 | 75.20 | — |
| — | 2.05 | 6.00 | 4.03 | +0.12 | 43.6% | 495 | 43.6% | -0.89 | 75.05 | 71.00 | 79.10 | — |
| — | 0.05 | 6.60 | 3.33 | +0.11 | 43.7% | 500 | 43.7% | -0.91 | 79.80 | 76.00 | 83.60 | — |
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.