Spot 423.22
· 140 contratti su 3 scadenze
· fonte ibkr
· catturata 19/09 00:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 143.30 | 146.60 | 144.95 | +1.00 | 57.3% | 280 | 57.3% | -0.00 | — | — | 0.55 | — |
| — | 133.40 | 136.80 | 135.10 | +0.99 | 56.4% | 290 | 56.4% | -0.01 | 0.28 | 0.05 | 0.50 | — |
| — | 123.90 | 126.80 | 125.35 | +0.99 | 55.6% | 300 | 55.6% | -0.01 | 0.30 | 0.10 | 0.50 | — |
| — | 113.70 | 117.00 | 115.35 | +0.99 | 54.8% | 310 | 54.8% | -0.01 | 0.47 | 0.25 | 0.70 | — |
| — | 104.00 | 107.20 | 105.60 | +0.98 | 54.0% | 320 | — | — | 0.75 | 0.55 | 0.95 | — |
| — | 94.30 | 97.50 | 95.90 | — | — | 330 | — | — | 0.95 | 0.85 | 1.05 | — |
| — | 84.90 | 87.70 | 86.30 | — | — | 340 | — | — | 1.60 | 1.35 | 1.85 | — |
| — | 75.60 | 78.50 | 77.05 | +0.92 | 53.2% | 350 | — | — | 2.27 | 2.05 | 2.50 | — |
| — | 66.70 | 70.10 | 68.40 | +0.89 | 51.6% | 360 | — | — | 3.35 | 3.10 | 3.60 | — |
| — | 58.60 | 61.80 | 60.20 | — | — | 370 | — | — | 5.00 | 4.70 | 5.30 | — |
| — | 50.30 | 53.50 | 51.90 | +0.81 | 50.7% | 380 | — | — | 6.95 | 6.60 | 7.30 | — |
| — | 43.00 | 45.80 | 44.40 | — | — | 390 | — | — | 9.30 | 8.60 | 10.00 | — |
| — | 36.50 | 38.90 | 37.70 | — | — | 400 | 50.0% | -0.30 | 12.60 | 12.10 | 13.10 | — |
| — | 30.30 | 32.20 | 31.25 | +0.63 | 49.8% | 410 | — | — | 16.65 | 15.70 | 17.60 | — |
| — | 24.50 | 27.80 | 26.15 | — | — | 420 | — | — | 20.75 | 19.90 | 21.60 | — |
| — | 20.20 | 22.60 | 21.40 | — | — | 430 | — | — | 25.75 | 24.50 | 27.00 | — |
| — | 16.30 | 18.60 | 17.45 | — | — | 440 | — | — | 31.90 | 30.60 | 33.20 | — |
| — | 13.00 | 14.50 | 13.75 | +0.37 | 49.4% | 450 | — | — | 38.75 | 37.70 | 39.80 | — |
| — | 10.30 | 12.00 | 11.15 | +0.31 | 49.5% | 460 | — | — | 45.60 | 44.00 | 47.20 | — |
| — | 8.10 | 9.00 | 8.55 | — | — | 470 | — | — | 53.60 | 52.50 | 54.70 | — |
| — | 6.10 | 7.60 | 6.85 | — | — | 480 | — | — | 61.90 | 60.60 | 63.20 | — |
| — | 3.80 | 6.90 | 5.35 | — | — | 490 | — | — | 70.50 | 69.00 | 72.00 | — |
| — | 3.00 | 4.80 | 3.90 | — | — | 500 | 50.4% | -0.87 | 79.35 | 78.00 | 80.70 | — |
| — | 2.80 | 3.50 | 3.15 | +0.11 | 50.8% | 510 | 50.8% | -0.90 | 87.85 | 86.60 | 89.10 | — |
| — | 1.75 | 3.60 | 2.67 | +0.09 | 51.3% | 520 | 51.3% | -0.92 | 97.70 | 96.30 | 99.10 | — |
| — | 0.65 | 2.30 | 1.48 | +0.07 | 51.8% | 530 | 51.8% | -0.94 | 106.95 | 105.30 | 108.60 | — |
| — | 1.15 | 2.00 | 1.57 | +0.06 | 52.4% | 540 | 52.4% | -0.96 | 116.60 | 115.50 | 117.70 | — |
| — | — | — | — | +0.04 | 53.1% | 550 | 53.1% | -0.97 | — | — | — | — |
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.