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 | |
| — | 151.30 | 153.60 | 152.45 | — | — | 270 | — | — | — | — | 0.05 | — |
| — | 141.30 | 143.60 | 142.45 | +1.00 | 116.9% | 280 | 116.9% | +0.00 | — | — | 0.05 | — |
| — | 131.30 | 133.60 | 132.45 | +1.00 | 113.7% | 290 | 113.7% | +0.00 | — | — | 0.55 | — |
| — | 121.00 | 122.80 | 121.90 | +1.00 | 110.4% | 300 | 110.4% | +0.00 | — | — | 0.15 | — |
| — | 111.10 | 113.60 | 112.35 | +1.00 | 106.7% | 310 | 106.7% | +0.00 | — | — | 0.05 | — |
| — | 101.30 | 103.00 | 102.15 | +1.00 | 102.8% | 320 | 102.8% | +0.00 | — | — | 2.15 | — |
| — | 91.30 | 93.10 | 92.20 | +1.00 | 99.1% | 330 | 99.1% | +0.00 | — | — | 0.45 | — |
| — | 81.30 | 83.60 | 82.45 | +1.00 | 95.8% | 340 | 95.8% | -0.00 | — | — | 0.10 | — |
| — | 71.30 | 73.10 | 72.20 | +1.00 | 93.2% | 350 | 93.2% | -0.00 | — | — | 0.05 | — |
| — | 61.40 | 63.70 | 62.55 | +1.00 | 92.0% | 360 | 92.0% | -0.00 | — | — | 0.05 | — |
| — | 51.30 | 53.30 | 52.30 | +1.00 | 91.5% | 370 | 91.5% | -0.00 | — | — | 0.10 | — |
| — | 41.60 | 43.20 | 42.40 | +0.99 | 88.0% | 380 | 88.0% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 31.50 | 33.30 | 32.40 | +0.97 | 81.8% | 390 | 81.8% | -0.03 | 0.30 | 0.10 | 0.50 | — |
| — | 21.90 | 23.70 | 22.80 | +0.92 | 73.5% | 400 | 73.5% | -0.08 | 0.42 | 0.20 | 0.65 | — |
| — | 12.80 | 14.70 | 13.75 | +0.80 | 66.1% | 410 | 66.1% | -0.20 | 1.27 | 0.95 | 1.60 | — |
| — | 5.90 | 7.40 | 6.65 | +0.56 | 61.7% | 420 | 61.7% | -0.44 | 4.05 | 3.10 | 5.00 | — |
| — | 2.00 | 2.45 | 2.23 | +0.29 | 60.4% | 430 | 60.4% | -0.71 | 10.20 | 9.00 | 11.40 | — |
| — | 0.50 | 0.95 | 0.72 | +0.11 | 61.3% | 440 | 61.3% | -0.89 | 18.25 | 16.80 | 19.70 | — |
| — | 0.10 | 0.65 | 0.38 | +0.03 | 63.0% | 450 | 63.0% | -0.97 | 27.70 | 26.50 | 28.90 | — |
| — | — | 1.20 | — | +0.01 | 64.0% | 460 | 64.0% | -1.00 | 37.80 | 36.40 | 39.20 | — |
| — | — | 2.20 | — | +0.00 | 64.6% | 470 | 64.6% | -1.00 | 47.65 | 47.00 | 48.30 | — |
| — | — | 2.15 | — | +0.00 | 65.5% | 480 | 65.5% | -1.00 | 57.80 | 56.40 | 59.20 | — |
| — | — | 2.15 | — | +0.00 | 66.9% | 490 | 66.9% | -1.00 | 67.60 | 66.40 | 68.80 | — |
| — | — | 2.15 | — | +0.00 | 69.1% | 500 | 69.1% | -1.00 | 77.60 | 76.40 | 78.80 | 0 |
| — | — | 2.15 | — | +0.00 | 71.9% | 510 | 71.9% | -1.00 | 87.85 | 86.90 | 88.80 | — |
| — | — | 2.15 | — | +0.00 | 75.5% | 520 | 75.5% | -1.00 | 97.85 | 96.50 | 99.20 | — |
| — | — | 0.05 | — | +0.00 | 79.9% | 530 | 79.9% | -1.00 | 107.80 | 106.40 | 109.20 | — |
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.