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 | |
| — | 78.90 | 86.40 | 82.65 | +1.00 | 50.6% | 340 | 50.6% | -0.00 | — | — | 4.30 | — |
| — | 73.20 | 81.80 | 77.50 | +1.00 | 53.5% | 345 | 53.5% | -0.00 | — | — | 4.30 | — |
| — | 68.10 | 76.80 | 72.45 | +1.00 | 57.4% | 350 | 57.4% | -0.00 | — | — | 0.80 | — |
| — | 63.10 | 71.90 | 67.50 | +1.00 | 61.6% | 355 | 61.6% | -0.00 | — | — | 4.30 | — |
| — | 60.70 | 69.00 | 64.85 | +1.00 | 63.3% | 357.5 | 63.3% | -0.00 | — | — | 4.30 | — |
| — | 58.10 | 66.90 | 62.50 | +1.00 | 64.6% | 360 | 64.6% | -0.00 | — | — | 1.00 | — |
| — | 55.70 | 64.00 | 59.85 | +1.00 | 65.3% | 362.5 | 65.3% | -0.00 | — | — | 1.15 | — |
| — | 54.00 | 61.70 | 57.85 | +0.99 | 65.4% | 365 | 65.4% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 50.70 | 59.00 | 54.85 | +0.99 | 64.8% | 367.5 | 64.8% | -0.01 | — | — | 4.30 | — |
| — | 50.40 | 56.90 | 53.65 | +0.99 | 63.5% | 370 | 63.5% | -0.01 | 0.38 | 0.05 | 0.70 | — |
| — | 45.70 | 54.00 | 49.85 | +0.99 | 61.8% | 372.5 | 61.8% | -0.01 | — | — | 4.30 | — |
| — | 43.10 | 51.70 | 47.40 | +0.99 | 59.6% | 375 | 59.6% | -0.01 | — | — | 2.20 | — |
| — | 43.40 | 49.00 | 46.20 | +0.99 | 57.2% | 377.5 | 57.2% | -0.01 | 0.42 | 0.05 | 0.80 | — |
| — | 39.20 | 46.90 | 43.05 | +0.98 | 54.8% | 380 | 54.8% | -0.02 | 0.40 | 0.05 | 0.75 | — |
| — | 35.80 | 44.00 | 39.90 | +0.98 | 52.4% | 382.5 | 52.4% | -0.02 | — | — | 1.20 | — |
| — | 33.20 | 41.70 | 37.45 | +0.98 | 50.1% | 385 | 50.1% | -0.02 | 0.30 | 0.05 | 0.55 | — |
| — | 30.80 | 39.30 | 35.05 | +0.98 | 48.1% | 387.5 | 48.1% | -0.02 | — | — | 0.50 | — |
| — | 28.30 | 36.30 | 32.30 | +0.97 | 46.3% | 390 | 46.3% | -0.03 | 0.30 | 0.05 | 0.55 | — |
| — | 25.80 | 34.20 | 30.00 | +0.97 | 44.8% | 392.5 | 44.8% | -0.03 | — | — | 2.50 | — |
| — | 24.40 | 31.90 | 28.15 | +0.96 | 43.5% | 395 | 43.5% | -0.04 | — | — | 2.90 | — |
| — | 21.50 | 29.30 | 25.40 | +0.94 | 42.5% | 397.5 | 42.5% | -0.06 | — | — | 4.00 | — |
| — | 19.10 | 27.00 | 23.05 | +0.93 | 41.7% | 400 | 41.7% | -0.07 | 0.57 | 0.45 | 0.70 | — |
| — | 18.30 | 24.90 | 21.60 | +0.90 | 41.0% | 402.5 | 41.0% | -0.10 | 0.70 | 0.20 | 1.20 | — |
| — | 14.60 | 22.40 | 18.50 | +0.88 | 40.5% | 405 | 40.5% | -0.12 | 0.90 | 0.50 | 1.30 | — |
| — | 12.30 | 20.30 | 16.30 | +0.84 | 40.1% | 407.5 | 40.1% | -0.16 | 2.48 | 0.05 | 4.90 | — |
| — | 10.40 | 18.20 | 14.30 | +0.80 | 39.8% | 410 | 39.8% | -0.20 | 1.68 | 0.80 | 2.55 | — |
| — | 8.30 | 16.30 | 12.30 | +0.75 | 39.6% | 412.5 | 39.6% | -0.25 | 2.48 | 0.85 | 4.10 | — |
| — | 6.60 | 14.50 | 10.55 | +0.69 | 39.4% | 415 | 39.4% | -0.31 | 3.65 | 2.00 | 5.30 | — |
| — | 4.90 | 12.00 | 8.45 | +0.63 | 39.2% | 417.5 | 39.2% | -0.37 | 4.28 | 1.05 | 7.50 | — |
| — | 3.40 | 11.20 | 7.30 | +0.57 | 39.1% | 420 | 39.1% | -0.43 | 3.85 | 2.70 | 5.00 | — |
| — | 3.30 | 7.60 | 5.45 | +0.50 | 39.1% | 422.5 | 39.1% | -0.50 | 5.80 | 1.90 | 9.70 | — |
| 333 | 4.40 | 5.80 | 5.10 | +0.44 | 39.0% | 425 | 39.0% | -0.57 | 5.65 | 3.50 | 7.80 | — |
| — | 2.70 | 4.20 | 3.45 | +0.37 | 39.1% | 427.5 | 39.1% | -0.63 | 8.60 | 4.60 | 12.60 | — |
| — | 2.40 | 3.50 | 2.95 | +0.31 | 39.1% | 430 | 39.1% | -0.69 | 10.30 | 6.30 | 14.30 | — |
| — | 0.30 | 4.50 | 2.40 | +0.25 | 39.2% | 432.5 | 39.2% | -0.75 | 12.80 | 9.40 | 16.20 | — |
| — | 0.05 | 3.50 | 1.77 | +0.20 | 39.3% | 435 | 39.3% | -0.80 | 14.20 | 10.20 | 18.20 | — |
| — | 0.20 | 1.65 | 0.93 | +0.16 | 39.4% | 437.5 | 39.4% | -0.84 | 16.30 | 12.30 | 20.30 | — |
| — | 0.40 | 1.50 | 0.95 | +0.13 | 39.5% | 440 | 39.5% | -0.88 | 18.45 | 14.50 | 22.40 | — |
| — | 0.55 | 0.80 | 0.68 | +0.10 | 39.6% | 442.5 | 39.6% | -0.90 | 20.70 | 16.70 | 24.70 | — |
| — | 0.25 | 1.45 | 0.85 | +0.08 | 39.7% | 445 | 39.7% | -0.93 | 23.15 | 19.20 | 27.10 | — |
| — | 0.25 | 1.30 | 0.78 | +0.05 | 39.8% | 447.5 | 39.8% | -0.95 | 26.05 | 22.60 | 29.50 | — |
| — | 0.10 | 0.50 | 0.30 | +0.04 | 39.9% | 450 | 39.9% | -0.96 | 27.75 | 23.60 | 31.90 | — |
| — | 0.05 | 1.35 | 0.70 | +0.03 | 40.0% | 452.5 | 40.0% | -0.98 | 30.95 | 27.20 | 34.70 | — |
| — | — | 0.50 | — | +0.02 | 40.1% | 455 | 40.1% | -0.98 | 32.65 | 28.50 | 36.80 | — |
| — | — | 4.40 | — | +0.01 | 40.2% | 457.5 | 40.2% | -0.99 | 35.10 | 31.00 | 39.20 | — |
| — | — | 0.35 | — | +0.01 | 40.3% | 460 | 40.3% | -1.00 | 37.75 | 33.40 | 42.10 | — |
| — | — | 0.10 | — | +0.00 | 40.5% | 465 | 40.5% | -1.00 | 42.60 | 38.40 | 46.80 | — |
| — | — | 0.25 | — | +0.00 | 40.7% | 470 | 40.7% | -1.00 | 47.70 | 43.40 | 52.00 | — |
| — | — | 0.05 | — | +0.00 | 40.9% | 475 | 40.9% | -1.00 | 52.90 | 49.10 | 56.70 | — |
| — | — | 2.10 | — | +0.00 | 41.2% | 480 | 41.2% | -1.00 | 57.90 | 53.80 | 62.00 | — |
| — | — | 0.40 | — | +0.00 | 41.5% | 485 | 41.5% | -1.00 | 62.55 | 58.40 | 66.70 | — |
| — | — | 4.30 | — | +0.00 | 41.8% | 490 | 41.8% | -1.00 | 67.70 | 63.40 | 72.00 | — |
| — | — | 4.30 | — | +0.00 | 42.1% | 495 | 42.1% | -1.00 | 72.70 | 68.40 | 77.00 | — |
| — | — | 0.05 | — | +0.00 | 42.4% | 500 | 42.4% | -1.00 | 77.55 | 73.40 | 81.70 | — |
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.