Spot 422.32
· 204 contratti su 4 scadenze
· fonte ibkr
· catturata 03/10 03:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 151.10 | 154.20 | 152.65 | +1.00 | 68.7% | 270 | 68.7% | -0.00 | — | — | 2.15 | — |
| — | 141.20 | 143.90 | 142.55 | +1.00 | 65.4% | 280 | 65.4% | -0.00 | — | — | 0.60 | — |
| — | 130.70 | 134.00 | 132.35 | +1.00 | 62.7% | 290 | 62.7% | -0.00 | — | — | 2.15 | — |
| — | 121.20 | 124.00 | 122.60 | +1.00 | 60.5% | 300 | 60.5% | -0.00 | — | — | 0.45 | — |
| — | 111.00 | 114.10 | 112.55 | +1.00 | 58.7% | 310 | 58.7% | -0.00 | — | — | 0.55 | — |
| — | 101.30 | 104.50 | 102.90 | +0.99 | 57.1% | 320 | 57.1% | -0.01 | 0.20 | 0.05 | 0.35 | — |
| — | 91.30 | 94.30 | 92.80 | +0.99 | 55.4% | 330 | 55.4% | -0.01 | 0.30 | 0.20 | 0.40 | — |
| — | 81.10 | 84.40 | 82.75 | +0.98 | 53.6% | 340 | 53.6% | -0.02 | 0.30 | 0.05 | 0.55 | — |
| — | 71.70 | 74.60 | 73.15 | +0.97 | 51.8% | 350 | 51.8% | -0.03 | 0.47 | 0.30 | 0.65 | — |
| — | 62.00 | 65.00 | 63.50 | +0.96 | 50.1% | 360 | 50.1% | -0.04 | 0.78 | 0.60 | 0.95 | — |
| — | 52.40 | 55.60 | 54.00 | +0.93 | 48.7% | 370 | 48.7% | -0.07 | 1.45 | 1.25 | 1.65 | — |
| — | 43.60 | 46.50 | 45.05 | +0.88 | 47.5% | 380 | 47.5% | -0.12 | 2.38 | 2.30 | 2.45 | — |
| — | 35.60 | 38.10 | 36.85 | +0.83 | 46.6% | 390 | 46.6% | -0.18 | 3.80 | 3.40 | 4.20 | — |
| — | 27.60 | 30.60 | 29.10 | +0.75 | 46.0% | 400 | 46.0% | -0.25 | 6.15 | 5.70 | 6.60 | — |
| — | 21.20 | 23.60 | 22.40 | +0.65 | 45.7% | 410 | 45.7% | -0.35 | 9.50 | 8.80 | 10.20 | — |
| — | 15.70 | 17.60 | 16.65 | +0.55 | 45.6% | 420 | 45.6% | -0.45 | 13.55 | 13.10 | 14.00 | — |
| — | 11.60 | 12.50 | 12.05 | +0.44 | 45.7% | 430 | 45.7% | -0.56 | 19.60 | 18.20 | 21.00 | — |
| — | 7.80 | 9.00 | 8.40 | +0.35 | 46.1% | 440 | 46.1% | -0.66 | 25.60 | 24.40 | 26.80 | — |
| — | 5.50 | 5.90 | 5.70 | +0.26 | 46.5% | 450 | 46.5% | -0.74 | 32.95 | 31.80 | 34.10 | — |
| — | 3.50 | 4.10 | 3.80 | +0.19 | 47.1% | 460 | 47.1% | -0.81 | 40.95 | 39.70 | 42.20 | — |
| — | 2.10 | 3.30 | 2.70 | +0.14 | 47.7% | 470 | 47.7% | -0.87 | 50.10 | 48.50 | 51.70 | — |
| — | 0.60 | 2.05 | 1.32 | +0.10 | 48.2% | 480 | 48.2% | -0.91 | 59.10 | 57.60 | 60.60 | — |
| — | 0.65 | 2.25 | 1.45 | +0.07 | 48.7% | 490 | 48.7% | -0.94 | 68.65 | 67.10 | 70.20 | — |
| — | 0.15 | 1.05 | 0.60 | +0.04 | 48.9% | 500 | 48.9% | -0.97 | 78.40 | 76.80 | 80.00 | — |
| — | — | 1.00 | — | +0.03 | 48.9% | 510 | 48.9% | -0.98 | 88.05 | 86.60 | 89.50 | — |
| — | 0.05 | 1.65 | 0.85 | +0.02 | 48.6% | 520 | 48.6% | -1.00 | 98.00 | 96.50 | 99.50 | — |
| — | — | 2.00 | — | +0.01 | 47.9% | 530 | 47.9% | -1.00 | 107.85 | 105.80 | 109.90 | — |
| — | — | 1.00 | — | +0.00 | 46.8% | 540 | 46.8% | -1.00 | 117.90 | 115.90 | 119.90 | — |
| — | — | 0.05 | — | +0.00 | 45.3% | 550 | 45.3% | -1.00 | 128.10 | 126.50 | 129.70 | — |
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.