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 | |
| — | 114.50 | 117.20 | 115.85 | +0.87 | 51.8% | 320 | 51.8% | -0.13 | 10.20 | 9.40 | 11.00 | — |
| — | 106.50 | 109.50 | 108.00 | +0.85 | 51.6% | 330 | — | — | 12.10 | 11.30 | 12.90 | — |
| — | 99.10 | 102.10 | 100.60 | — | — | 340 | 51.5% | -0.18 | 14.55 | 13.80 | 15.30 | — |
| — | 92.10 | 94.70 | 93.40 | — | — | 350 | — | — | 17.35 | 16.50 | 18.20 | — |
| — | 85.70 | 87.80 | 86.75 | — | — | 360 | — | — | 20.40 | 19.50 | 21.30 | — |
| — | 79.10 | 81.70 | 80.40 | — | — | 370 | — | — | 23.55 | 22.80 | 24.30 | — |
| — | 72.50 | 75.20 | 73.85 | — | — | 380 | — | — | 27.45 | 26.50 | 28.40 | — |
| — | 67.10 | 69.70 | 68.40 | — | — | 390 | — | — | 31.65 | 30.70 | 32.60 | — |
| — | 61.50 | 64.30 | 62.90 | — | — | 400 | — | — | 35.80 | 34.60 | 37.00 | — |
| — | 56.60 | 59.20 | 57.90 | — | — | 410 | — | — | 40.80 | 39.80 | 41.80 | — |
| — | 51.60 | 54.50 | 53.05 | — | — | 420 | — | — | 46.05 | 45.10 | 47.00 | — |
| — | 47.80 | 50.10 | 48.95 | — | — | 430 | — | — | 51.85 | 50.50 | 53.20 | — |
| — | 43.30 | 46.50 | 44.90 | — | — | 440 | — | — | 57.55 | 56.30 | 58.80 | — |
| — | 39.40 | 42.30 | 40.85 | — | — | 450 | — | — | 63.50 | 62.10 | 64.90 | — |
| — | 35.90 | 38.70 | 37.30 | — | — | 460 | — | — | 70.10 | 68.90 | 71.30 | — |
| — | 32.70 | 35.20 | 33.95 | +0.43 | 52.6% | 470 | 52.6% | -0.58 | 76.80 | 75.60 | 78.00 | — |
| — | 30.30 | 32.50 | 31.40 | — | — | 480 | 52.7% | -0.60 | 83.85 | 82.60 | 85.10 | — |
| — | 27.00 | 29.70 | 28.35 | — | — | 490 | 51.6% | -0.63 | 90.95 | 89.70 | 92.20 | — |
| — | 25.10 | 26.80 | 25.95 | — | — | 500 | 52.9% | -0.65 | 98.35 | 97.10 | 99.60 | — |
| — | 22.90 | 24.90 | 23.90 | +0.33 | 53.0% | 510 | 53.0% | -0.68 | 106.00 | 104.70 | 107.30 | — |
| — | 20.80 | 22.70 | 21.75 | +0.31 | 53.0% | 520 | 53.0% | -0.70 | 114.15 | 112.60 | 115.70 | — |
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.