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 | |
| — | 110.50 | 113.30 | 111.90 | +0.88 | 53.6% | 320 | 53.6% | -0.12 | 7.80 | 6.90 | 8.70 | — |
| — | 102.50 | 105.30 | 103.90 | +0.86 | 53.5% | 330 | 53.5% | -0.14 | 9.45 | 9.00 | 9.90 | — |
| — | 94.70 | 97.60 | 96.15 | +0.83 | 53.4% | 340 | 53.4% | -0.17 | 11.40 | 10.90 | 11.90 | — |
| — | 87.10 | 90.20 | 88.65 | +0.81 | 53.3% | 350 | 53.3% | -0.19 | 13.70 | 13.10 | 14.30 | — |
| — | 80.30 | 83.00 | 81.65 | +0.78 | 53.3% | 360 | 53.3% | -0.22 | 16.60 | 15.90 | 17.30 | — |
| — | 73.20 | 76.30 | 74.75 | +0.74 | 53.3% | 370 | 53.3% | -0.26 | 19.60 | 18.90 | 20.30 | — |
| — | 67.30 | 70.40 | 68.85 | +0.71 | 53.2% | 380 | 53.2% | -0.29 | 23.05 | 22.10 | 24.00 | — |
| — | 61.10 | 64.00 | 62.55 | +0.68 | 53.2% | 390 | 53.2% | -0.32 | 27.30 | 26.60 | 28.00 | — |
| — | 55.50 | 58.40 | 56.95 | +0.64 | 53.2% | 400 | 53.2% | -0.36 | 31.20 | 30.00 | 32.40 | — |
| — | 50.40 | 53.50 | 51.95 | +0.61 | 53.2% | 410 | 53.2% | -0.40 | 36.00 | 35.00 | 37.00 | — |
| — | 45.80 | 48.10 | 46.95 | +0.57 | 53.2% | 420 | 53.2% | -0.43 | 41.50 | 40.90 | 42.10 | — |
| — | 41.20 | 44.20 | 42.70 | +0.54 | 53.2% | 430 | 53.2% | -0.47 | 46.80 | 46.00 | 47.60 | — |
| — | 37.20 | 38.90 | 38.05 | +0.50 | 53.2% | 440 | 53.2% | -0.50 | 52.75 | 51.60 | 53.90 | — |
| — | 33.30 | 36.20 | 34.75 | — | — | 450 | 53.2% | -0.53 | 58.75 | 57.50 | 60.00 | — |
| — | 30.60 | 32.60 | 31.60 | +0.44 | 53.2% | 460 | 53.2% | -0.57 | 65.50 | 64.00 | 67.00 | — |
| — | 26.70 | 29.50 | 28.10 | — | — | 470 | — | — | 72.55 | 71.20 | 73.90 | — |
| — | 24.60 | 26.70 | 25.65 | +0.38 | 53.2% | 480 | — | — | 79.45 | 78.00 | 80.90 | — |
| — | 21.60 | 24.00 | 22.80 | +0.35 | 53.3% | 490 | 53.2% | -0.66 | 86.90 | 85.50 | 88.30 | — |
| — | 19.30 | 21.80 | 20.55 | +0.32 | 53.2% | 500 | 53.2% | -0.69 | 94.45 | 92.90 | 96.00 | — |
| — | 17.40 | 19.60 | 18.50 | +0.29 | 53.1% | 510 | 53.1% | -0.72 | 102.40 | 101.00 | 103.80 | — |
| — | 15.50 | 17.50 | 16.50 | +0.27 | 53.1% | 520 | 53.1% | -0.74 | 110.35 | 108.90 | 111.80 | — |
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.