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 | |
| — | 88.00 | 96.00 | 92.00 | +0.89 | 40.3% | 340 | 40.3% | -0.11 | 6.65 | 5.00 | 8.30 | — |
| — | 76.80 | 83.80 | 80.30 | +0.85 | 39.7% | 355 | 39.7% | -0.16 | 6.80 | 5.60 | 8.00 | — |
| — | 66.90 | 75.40 | 71.15 | +0.81 | 39.3% | 365 | 39.3% | -0.19 | 9.75 | 6.20 | 13.30 | — |
| — | 59.60 | 68.00 | 63.80 | +0.78 | 39.0% | 375 | 39.0% | -0.23 | 12.10 | 8.80 | 15.40 | — |
| — | 53.00 | 60.90 | 56.95 | +0.73 | 38.7% | 385 | 38.7% | -0.27 | 16.10 | 14.20 | 18.00 | — |
| — | 46.40 | 54.20 | 50.30 | +0.69 | 38.5% | 395 | 38.5% | -0.31 | 18.40 | 14.80 | 22.00 | — |
| — | 42.90 | 51.30 | 47.10 | +0.67 | 38.4% | 400 | 38.4% | -0.34 | 21.10 | 18.00 | 24.20 | — |
| — | 39.90 | 48.30 | 44.10 | +0.64 | 38.3% | 405 | 38.3% | -0.36 | 22.40 | 19.30 | 25.50 | — |
| — | 37.50 | 45.50 | 41.50 | +0.62 | 38.2% | 410 | 38.2% | -0.39 | 24.40 | 20.50 | 28.30 | — |
| — | 34.30 | 42.80 | 38.55 | +0.60 | 38.1% | 415 | 38.1% | -0.41 | 26.70 | 22.80 | 30.60 | — |
| — | 32.10 | 40.20 | 36.15 | +0.57 | 38.0% | 420 | 38.0% | -0.44 | 29.10 | 25.60 | 32.60 | — |
| — | 29.30 | 37.20 | 33.25 | +0.55 | 38.0% | 425 | 38.0% | -0.46 | 31.70 | 27.20 | 36.20 | — |
| — | 27.30 | 34.00 | 30.65 | +0.52 | 37.9% | 430 | 37.9% | -0.49 | 34.65 | 30.40 | 38.90 | — |
| — | 25.40 | 33.20 | 29.30 | +0.50 | 37.9% | 435 | 37.9% | -0.51 | 37.45 | 33.20 | 41.70 | — |
| — | 25.50 | 31.00 | 28.25 | +0.48 | 37.8% | 440 | 37.8% | -0.53 | 40.20 | 36.20 | 44.20 | — |
| — | 21.30 | 29.20 | 25.25 | +0.45 | 37.8% | 445 | 37.8% | -0.56 | 43.45 | 39.20 | 47.70 | — |
| — | 17.70 | 25.40 | 21.55 | +0.41 | 37.7% | 455 | 37.7% | -0.61 | 49.90 | 45.70 | 54.10 | — |
| — | 14.60 | 19.80 | 17.20 | +0.36 | 37.7% | 465 | 37.7% | -0.65 | 56.80 | 52.60 | 61.00 | — |
| — | 11.80 | 17.50 | 14.65 | +0.32 | 37.7% | 475 | 37.7% | -0.70 | 63.95 | 60.00 | 67.90 | — |
| — | 9.00 | 17.10 | 13.05 | +0.28 | 37.7% | 485 | 37.7% | -0.74 | 72.00 | 68.80 | 75.20 | — |
| — | 8.40 | 10.70 | 9.55 | +0.23 | 37.7% | 500 | 37.7% | -0.79 | 83.85 | 80.00 | 87.70 | — |
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.