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 | |
| — | 79.00 | 87.40 | 83.20 | +0.98 | 64.5% | 340 | 64.5% | -0.02 | 0.80 | 0.05 | 1.55 | — |
| — | 74.10 | 82.50 | 78.30 | +0.97 | 64.5% | 345 | 64.5% | -0.03 | — | — | 2.00 | — |
| — | 69.30 | 77.90 | 73.60 | +0.97 | 64.5% | 350 | 64.5% | -0.03 | 0.72 | 0.30 | 1.15 | — |
| — | 64.50 | 73.00 | 68.75 | +0.96 | 64.4% | 355 | 64.4% | -0.04 | — | — | 2.15 | — |
| — | 59.80 | 68.40 | 64.10 | +0.94 | 64.2% | 360 | 64.2% | -0.06 | 1.43 | 1.00 | 1.85 | — |
| — | 55.10 | 63.80 | 59.45 | +0.92 | 64.1% | 365 | 64.1% | -0.08 | 1.32 | 0.65 | 2.00 | — |
| — | 51.10 | 59.20 | 55.15 | +0.91 | 64.0% | 370 | 64.0% | -0.10 | 2.58 | 1.85 | 3.30 | — |
| — | 46.00 | 54.70 | 50.35 | +0.88 | 63.9% | 375 | 63.9% | -0.12 | 2.27 | 0.65 | 3.90 | — |
| — | 44.50 | 52.60 | 48.55 | +0.87 | 63.8% | 377.5 | 63.8% | -0.13 | 2.70 | 0.40 | 5.00 | — |
| — | 42.00 | 50.10 | 46.05 | +0.86 | 63.7% | 380 | 63.7% | -0.14 | 3.15 | 1.40 | 4.90 | — |
| — | 39.60 | 48.00 | 43.80 | +0.84 | 63.6% | 382.5 | 63.6% | -0.16 | 4.05 | 1.10 | 7.00 | — |
| — | 37.60 | 45.90 | 41.75 | +0.83 | 63.5% | 385 | 63.5% | -0.17 | 4.65 | 1.50 | 7.80 | — |
| — | 36.10 | 42.40 | 39.25 | +0.81 | 63.4% | 387.5 | 63.4% | -0.19 | 5.75 | 3.00 | 8.50 | — |
| — | 34.00 | 42.00 | 38.00 | +0.79 | 63.3% | 390 | 63.3% | -0.21 | 3.77 | 1.65 | 5.90 | — |
| — | 32.20 | 40.10 | 36.15 | +0.78 | 63.1% | 392.5 | 63.1% | -0.22 | 5.85 | 2.10 | 9.60 | — |
| — | 30.30 | 38.20 | 34.25 | +0.76 | 63.0% | 395 | 63.0% | -0.24 | 6.60 | 4.70 | 8.50 | — |
| — | 28.00 | 36.40 | 32.20 | +0.74 | 62.9% | 397.5 | 62.9% | -0.26 | 7.20 | 3.20 | 11.20 | — |
| — | 26.20 | 34.60 | 30.40 | +0.72 | 62.8% | 400 | 62.8% | -0.28 | 9.25 | 6.50 | 12.00 | — |
| — | 25.10 | 32.60 | 28.85 | +0.70 | 62.7% | 402.5 | 62.7% | -0.30 | 10.10 | 7.30 | 12.90 | — |
| — | 23.50 | 31.30 | 27.40 | +0.68 | 62.6% | 405 | 62.6% | -0.32 | 10.35 | 6.90 | 13.80 | — |
| — | 21.90 | 28.30 | 25.10 | +0.66 | 62.5% | 407.5 | 62.5% | -0.34 | 11.00 | 7.50 | 14.50 | — |
| — | 20.30 | 28.20 | 24.25 | +0.63 | 62.4% | 410 | 62.4% | -0.37 | 11.50 | 8.00 | 15.00 | — |
| — | 19.20 | 26.70 | 22.95 | +0.61 | 62.3% | 412.5 | 62.3% | -0.39 | 12.15 | 8.30 | 16.00 | — |
| — | 17.80 | 25.30 | 21.55 | +0.59 | 62.2% | 415 | 62.2% | -0.41 | 13.50 | 9.40 | 17.60 | — |
| — | 16.10 | 24.00 | 20.05 | +0.57 | 62.1% | 417.5 | 62.1% | -0.43 | 14.65 | 11.00 | 18.30 | — |
| — | 14.80 | 22.70 | 18.75 | +0.54 | 62.0% | 420 | 62.0% | -0.46 | 15.70 | 12.00 | 19.40 | — |
| — | 13.80 | 21.50 | 17.65 | +0.52 | 61.9% | 422.5 | 61.9% | -0.48 | 17.75 | 14.70 | 20.80 | — |
| — | 12.50 | 20.00 | 16.25 | +0.50 | 61.8% | 425 | 61.8% | -0.50 | 18.30 | 14.50 | 22.10 | — |
| — | 11.30 | 19.20 | 15.25 | +0.47 | 61.7% | 427.5 | 61.7% | -0.53 | 19.75 | 16.00 | 23.50 | — |
| — | 10.30 | 17.60 | 13.95 | +0.45 | 61.6% | 430 | 61.6% | -0.55 | 21.20 | 17.50 | 24.90 | — |
| — | 9.00 | 17.20 | 13.10 | +0.43 | 61.5% | 432.5 | 61.5% | -0.57 | 22.65 | 19.00 | 26.30 | — |
| — | 11.00 | 16.10 | 13.55 | +0.41 | 61.4% | 435 | 61.4% | -0.59 | 24.25 | 20.30 | 28.20 | — |
| — | 8.10 | 15.40 | 11.75 | +0.39 | 61.3% | 437.5 | 61.3% | -0.62 | 25.85 | 22.20 | 29.50 | — |
| — | 9.30 | 11.00 | 10.15 | +0.36 | 61.2% | 440 | 61.2% | -0.64 | 27.55 | 23.60 | 31.50 | — |
| — | 5.50 | 13.70 | 9.60 | +0.34 | 61.1% | 442.5 | 61.1% | -0.66 | 30.10 | 27.20 | 33.00 | — |
| — | 4.80 | 9.90 | 7.35 | +0.32 | 61.1% | 445 | 61.1% | -0.68 | 31.15 | 27.10 | 35.20 | — |
| — | 4.10 | 12.20 | 8.15 | +0.30 | 61.0% | 447.5 | 61.0% | -0.70 | 33.00 | 29.00 | 37.00 | — |
| — | 5.60 | 8.70 | 7.15 | +0.28 | 60.9% | 450 | 60.9% | -0.72 | 34.90 | 30.80 | 39.00 | — |
| — | 2.10 | 10.40 | 6.25 | +0.25 | 60.8% | 455 | 60.8% | -0.75 | 38.70 | 34.70 | 42.70 | — |
| — | 4.90 | 6.80 | 5.85 | +0.21 | 60.8% | 460 | 60.8% | -0.79 | 42.70 | 38.70 | 46.70 | — |
| — | 0.25 | 5.50 | 2.88 | — | — | 465 | — | — | 46.60 | 42.50 | 50.70 | — |
| — | 0.80 | 4.70 | 2.75 | — | — | 470 | 60.7% | -0.85 | 51.25 | 47.10 | 55.40 | — |
| — | 0.05 | 4.00 | 2.02 | +0.13 | 60.8% | 475 | 60.8% | -0.87 | 55.60 | 51.40 | 59.80 | — |
| — | 0.80 | 3.00 | 1.90 | +0.11 | 60.9% | 480 | 60.9% | -0.89 | 60.65 | 57.30 | 64.00 | — |
| — | 0.05 | 5.20 | 2.62 | +0.09 | 61.1% | 485 | 61.1% | -0.91 | 64.45 | 60.40 | 68.50 | — |
| — | 0.05 | 5.10 | 2.58 | +0.08 | 61.4% | 490 | 61.4% | -0.92 | 69.00 | 65.00 | 73.00 | — |
| — | 0.30 | 1.95 | 1.12 | +0.07 | 61.8% | 495 | 61.8% | -0.94 | 73.70 | 69.40 | 78.00 | — |
| — | 0.95 | 1.70 | 1.32 | +0.06 | 62.4% | 500 | 62.4% | -0.95 | 78.35 | 74.50 | 82.20 | — |
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.