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 | |
| — | 151.90 | 155.80 | 153.85 | +0.99 | 60.4% | 270 | 60.4% | -0.02 | — | — | 1.60 | — |
| — | 142.20 | 146.20 | 144.20 | +0.98 | 58.3% | 280 | 58.3% | -0.02 | — | — | 2.75 | — |
| — | 132.60 | 135.80 | 134.20 | +0.98 | 56.6% | 290 | 56.6% | -0.03 | 0.85 | 0.55 | 1.15 | — |
| — | 122.80 | 126.20 | 124.50 | +0.97 | 55.2% | 300 | 55.2% | -0.04 | 1.30 | 0.80 | 1.80 | — |
| — | 113.80 | 116.70 | 115.25 | +0.96 | 54.2% | 310 | 54.2% | -0.05 | 1.77 | 1.10 | 2.45 | — |
| — | 104.20 | 107.50 | 105.85 | +0.94 | 53.3% | 320 | 53.3% | -0.06 | 2.58 | 2.35 | 2.80 | — |
| — | 95.40 | 98.50 | 96.95 | +0.92 | 52.7% | 330 | 52.7% | -0.08 | 3.40 | 3.00 | 3.80 | — |
| — | 86.80 | 89.70 | 88.25 | +0.90 | 52.3% | 340 | 52.3% | -0.11 | 4.95 | 4.50 | 5.40 | — |
| — | 78.00 | 81.30 | 79.65 | +0.87 | 51.9% | 350 | 51.9% | -0.14 | 6.25 | 5.70 | 6.80 | — |
| — | 69.90 | 73.10 | 71.50 | +0.84 | 51.7% | 360 | 51.7% | -0.17 | 8.35 | 8.00 | 8.70 | — |
| — | 62.80 | 65.20 | 64.00 | +0.80 | 51.6% | 370 | 51.6% | -0.21 | 10.60 | 10.20 | 11.00 | — |
| — | 55.40 | 58.20 | 56.80 | +0.75 | 51.5% | 380 | 51.5% | -0.25 | 13.40 | 12.60 | 14.20 | — |
| — | 48.90 | 51.50 | 50.20 | +0.71 | 51.4% | 390 | 51.4% | -0.30 | 16.45 | 15.30 | 17.60 | — |
| — | 42.80 | 45.20 | 44.00 | +0.66 | 51.4% | 400 | 51.4% | -0.35 | 20.45 | 19.70 | 21.20 | — |
| — | 37.00 | 40.00 | 38.50 | +0.61 | 51.4% | 410 | 51.4% | -0.40 | 24.85 | 23.90 | 25.80 | — |
| — | 31.80 | 34.80 | 33.30 | +0.56 | 51.4% | 420 | 51.4% | -0.45 | 29.70 | 28.70 | 30.70 | — |
| — | 27.20 | 29.80 | 28.50 | +0.51 | 51.3% | 430 | 51.3% | -0.50 | 34.95 | 33.70 | 36.20 | — |
| — | 23.10 | 25.70 | 24.40 | +0.46 | 51.3% | 440 | 51.3% | -0.55 | 40.85 | 39.60 | 42.10 | — |
| — | 19.10 | 22.00 | 20.55 | +0.41 | 51.3% | 450 | 51.3% | -0.59 | 47.25 | 45.90 | 48.60 | — |
| — | 16.40 | 18.70 | 17.55 | +0.37 | 51.3% | 460 | 51.3% | -0.64 | 54.05 | 52.80 | 55.30 | — |
| — | 14.00 | 16.00 | 15.00 | +0.32 | 51.2% | 470 | 51.2% | -0.68 | 61.25 | 60.00 | 62.50 | — |
| — | 12.00 | 13.10 | 12.55 | +0.29 | 51.2% | 480 | 51.2% | -0.72 | 68.80 | 67.60 | 70.00 | — |
| — | 9.30 | 11.30 | 10.30 | +0.25 | 51.2% | 490 | 51.2% | -0.76 | 76.60 | 75.30 | 77.90 | — |
| — | 8.10 | 9.50 | 8.80 | +0.22 | 51.2% | 500 | 51.2% | -0.79 | 84.85 | 83.60 | 86.10 | — |
| — | 5.30 | 9.30 | 7.30 | +0.19 | 51.2% | 510 | 51.2% | -0.82 | 93.35 | 92.10 | 94.60 | — |
| — | 4.00 | 8.00 | 6.00 | +0.16 | 51.3% | 520 | 51.3% | -0.84 | 102.35 | 100.20 | 104.50 | — |
| — | 3.70 | 6.70 | 5.20 | +0.14 | 51.4% | 530 | 51.4% | -0.87 | 111.35 | 109.30 | 113.40 | — |
| — | 2.65 | 4.90 | 3.77 | +0.12 | 51.6% | 540 | 51.6% | -0.89 | 120.65 | 119.10 | 122.20 | — |
| — | 1.60 | 4.80 | 3.20 | +0.10 | 51.8% | 550 | 51.8% | -0.91 | 130.05 | 128.40 | 131.70 | — |
| — | 0.80 | 4.10 | 2.45 | +0.09 | 52.1% | 560 | 52.1% | -0.92 | 139.15 | 137.90 | 140.40 | — |
| — | 1.80 | 3.80 | 2.80 | +0.07 | 52.5% | 570 | 52.5% | -0.94 | 149.20 | 147.80 | 150.60 | — |
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.