Spot 422.29
· 196 contratti su 4 scadenze
· fonte ibkr
· catturata 18/09 03:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 152.00 | 154.60 | 153.30 | +1.00 | 62.8% | 270 | 62.8% | -0.00 | 0.33 | 0.10 | 0.55 | — |
| — | 142.00 | 144.30 | 143.15 | +0.99 | 61.5% | 280 | 61.5% | -0.01 | — | — | 0.65 | — |
| — | 132.30 | 134.90 | 133.60 | +0.99 | 60.3% | 290 | 60.3% | -0.01 | 0.50 | 0.10 | 0.90 | — |
| — | 122.50 | 125.10 | 123.80 | +0.98 | 59.1% | 300 | 59.1% | -0.02 | 0.68 | 0.40 | 0.95 | — |
| — | 112.70 | 115.10 | 113.90 | +0.98 | 57.9% | 310 | 57.9% | -0.02 | 0.55 | 0.40 | 0.70 | — |
| — | 102.70 | 105.60 | 104.15 | +0.97 | 56.8% | 320 | 56.8% | -0.03 | 0.97 | 0.70 | 1.25 | — |
| — | 93.20 | 96.10 | 94.65 | +0.95 | 55.7% | 330 | 55.7% | -0.05 | 1.38 | 1.10 | 1.65 | — |
| — | 84.00 | 86.80 | 85.40 | +0.93 | 54.8% | 340 | 54.8% | -0.07 | 1.90 | 1.60 | 2.20 | — |
| — | 75.10 | 77.50 | 76.30 | +0.91 | 53.9% | 350 | 53.9% | -0.09 | 2.88 | 2.65 | 3.10 | — |
| — | 66.20 | 68.60 | 67.40 | +0.88 | 53.2% | 360 | 53.2% | -0.12 | 4.15 | 3.90 | 4.40 | — |
| — | 58.10 | 60.30 | 59.20 | +0.84 | 52.6% | 370 | 52.6% | -0.16 | 5.90 | 5.60 | 6.20 | — |
| — | 50.00 | 52.20 | 51.10 | +0.79 | 52.0% | 380 | 52.0% | -0.21 | 8.00 | 7.70 | 8.30 | — |
| — | 42.80 | 45.10 | 43.95 | +0.74 | 51.6% | 390 | 51.6% | -0.26 | 10.55 | 10.00 | 11.10 | — |
| — | 36.90 | 38.30 | 37.60 | +0.68 | 51.2% | 400 | 51.2% | -0.32 | 13.80 | 13.20 | 14.40 | — |
| — | 31.00 | 32.10 | 31.55 | +0.62 | 51.0% | 410 | 51.0% | -0.38 | 18.00 | 17.50 | 18.50 | — |
| — | 25.50 | 27.10 | 26.30 | +0.55 | 50.8% | 420 | 50.8% | -0.45 | 22.45 | 21.80 | 23.10 | — |
| — | 20.50 | 21.80 | 21.15 | +0.49 | 50.8% | 430 | 50.8% | -0.51 | 28.05 | 27.50 | 28.60 | — |
| — | 17.00 | 18.10 | 17.55 | +0.42 | 50.8% | 440 | 50.8% | -0.58 | 33.65 | 32.60 | 34.70 | — |
| — | 13.90 | 15.00 | 14.45 | +0.36 | 50.8% | 450 | 50.8% | -0.64 | 40.80 | 40.20 | 41.40 | — |
| — | 10.70 | 12.30 | 11.50 | +0.31 | 51.0% | 460 | 51.0% | -0.70 | 47.75 | 46.50 | 49.00 | — |
| — | 8.40 | 9.90 | 9.15 | +0.26 | 51.2% | 470 | 51.2% | -0.75 | 55.70 | 54.20 | 57.20 | — |
| — | 7.00 | 7.60 | 7.30 | +0.21 | 51.4% | 480 | 51.4% | -0.79 | 63.55 | 62.30 | 64.80 | — |
| — | 5.10 | 6.30 | 5.70 | +0.18 | 51.8% | 490 | 51.8% | -0.83 | 72.25 | 71.00 | 73.50 | — |
| — | 3.10 | 5.90 | 4.50 | +0.15 | 52.3% | 500 | 52.3% | -0.86 | 80.95 | 79.60 | 82.30 | — |
| — | 3.00 | 4.60 | 3.80 | +0.12 | 52.9% | 510 | 52.9% | -0.89 | 89.85 | 88.70 | 91.00 | — |
| — | 2.50 | 3.10 | 2.80 | +0.10 | 53.6% | 520 | 53.6% | -0.91 | 99.60 | 98.20 | 101.00 | — |
| — | 1.55 | 3.60 | 2.58 | +0.08 | 54.4% | 530 | 54.4% | -0.93 | 108.65 | 107.40 | 109.90 | — |
| — | 1.15 | 2.35 | 1.75 | +0.07 | 55.4% | 540 | 55.4% | -0.94 | 118.25 | 117.00 | 119.50 | — |
| — | — | — | — | — | — | 550 | — | — | — | — | — | — |
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.