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 | |
| — | 113.40 | 120.00 | 116.70 | +0.89 | 40.8% | 320 | 40.8% | -0.11 | 6.70 | 4.90 | 8.50 | — |
| — | 105.00 | 111.40 | 108.20 | +0.87 | 40.4% | 330 | 40.4% | -0.13 | 8.30 | 5.00 | 11.60 | — |
| — | 95.40 | 104.00 | 99.70 | +0.85 | 40.1% | 340 | 40.1% | -0.15 | 10.10 | 7.00 | 13.20 | — |
| — | 88.70 | 95.60 | 92.15 | +0.82 | 39.8% | 350 | 39.8% | -0.18 | 12.30 | 8.50 | 16.10 | — |
| — | 81.70 | 89.00 | 85.35 | +0.79 | 39.5% | 360 | 39.5% | -0.21 | 14.50 | 10.80 | 18.20 | — |
| — | 72.50 | 81.50 | 77.00 | +0.76 | 39.3% | 370 | 39.3% | -0.24 | 17.25 | 13.50 | 21.00 | — |
| — | 66.00 | 75.00 | 70.50 | +0.73 | 39.1% | 380 | 39.1% | -0.27 | 20.75 | 16.60 | 24.90 | — |
| — | 60.00 | 66.80 | 63.40 | +0.70 | 38.9% | 390 | 38.9% | -0.31 | 24.25 | 20.10 | 28.40 | — |
| — | 53.70 | 62.20 | 57.95 | +0.66 | 38.7% | 400 | 38.7% | -0.35 | 28.25 | 24.10 | 32.40 | — |
| — | 48.70 | 56.60 | 52.65 | +0.62 | 38.6% | 410 | 38.6% | -0.38 | 34.05 | 31.10 | 37.00 | — |
| — | 43.00 | 50.10 | 46.55 | +0.59 | 38.4% | 420 | 38.4% | -0.42 | 37.20 | 33.00 | 41.40 | — |
| — | 40.50 | 45.70 | 43.10 | +0.55 | 38.3% | 430 | 38.3% | -0.46 | 41.75 | 38.50 | 45.00 | — |
| — | 34.20 | 42.30 | 38.25 | +0.51 | 38.2% | 440 | 38.2% | -0.50 | 48.15 | 44.10 | 52.20 | — |
| — | 30.10 | 38.30 | 34.20 | +0.48 | 38.1% | 450 | 38.1% | -0.54 | 54.05 | 50.00 | 58.10 | — |
| — | 26.60 | 34.40 | 30.50 | +0.44 | 38.0% | 460 | 38.0% | -0.58 | 59.50 | 56.00 | 63.00 | — |
| — | 24.00 | 31.00 | 27.50 | +0.41 | 37.9% | 470 | 37.9% | -0.61 | 67.00 | 62.40 | 71.60 | — |
| — | 19.70 | 27.90 | 23.80 | +0.38 | 37.9% | 480 | 37.9% | -0.65 | 74.10 | 69.50 | 78.70 | — |
| — | 19.10 | 25.20 | 22.15 | +0.34 | 37.8% | 490 | 37.8% | -0.68 | 81.35 | 77.60 | 85.10 | — |
| — | 14.60 | 22.70 | 18.65 | +0.31 | 37.8% | 500 | 37.8% | -0.71 | 89.15 | 84.50 | 93.80 | — |
| — | 12.80 | 20.50 | 16.65 | +0.29 | 37.8% | 510 | 37.8% | -0.75 | 97.50 | 93.30 | 101.70 | — |
| — | 10.70 | 18.50 | 14.60 | +0.26 | 37.7% | 520 | 37.7% | -0.78 | 105.80 | 101.60 | 110.00 | — |
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.