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 | |
| — | 117.50 | 121.30 | 119.40 | +0.85 | 50.5% | 320 | 50.5% | -0.15 | 13.55 | 12.30 | 14.80 | — |
| — | 110.10 | 114.10 | 112.10 | +0.83 | 50.4% | 330 | 50.4% | -0.18 | 15.40 | 14.30 | 16.50 | — |
| — | 103.90 | 106.40 | 105.15 | +0.80 | 50.3% | 340 | 50.3% | -0.20 | 18.50 | 17.00 | 20.00 | — |
| — | 96.90 | 99.70 | 98.30 | +0.78 | 50.1% | 350 | 50.1% | -0.22 | 21.30 | 20.40 | 22.20 | — |
| — | 90.50 | 92.50 | 91.50 | +0.75 | 50.0% | 360 | 50.0% | -0.25 | 24.70 | 24.10 | 25.30 | — |
| — | 84.00 | 87.00 | 85.50 | +0.73 | 49.8% | 370 | 49.8% | -0.28 | 28.60 | 27.20 | 30.00 | — |
| — | 78.40 | 80.70 | 79.55 | +0.70 | 49.7% | 380 | 49.7% | -0.30 | 32.15 | 30.80 | 33.50 | — |
| — | 72.80 | 75.20 | 74.00 | +0.67 | 49.6% | 390 | 49.6% | -0.33 | 36.45 | 35.10 | 37.80 | — |
| — | 67.70 | 70.00 | 68.85 | +0.65 | 49.4% | 400 | 49.4% | -0.36 | 40.80 | 39.70 | 41.90 | — |
| — | 62.60 | 65.40 | 64.00 | +0.62 | 49.3% | 410 | 49.3% | -0.39 | 45.90 | 44.60 | 47.20 | — |
| — | 58.10 | 60.50 | 59.30 | +0.59 | 49.2% | 420 | 49.2% | -0.42 | 51.00 | 50.00 | 52.00 | — |
| — | 53.50 | 56.10 | 54.80 | +0.56 | 49.1% | 430 | 49.1% | -0.44 | 56.70 | 55.50 | 57.90 | — |
| — | 49.40 | 52.10 | 50.75 | +0.53 | 49.0% | 440 | 49.0% | -0.47 | 62.60 | 61.50 | 63.70 | — |
| — | 45.50 | 48.50 | 47.00 | +0.51 | 48.8% | 450 | 48.8% | -0.50 | 68.40 | 67.40 | 69.40 | — |
| — | 42.10 | 45.00 | 43.55 | +0.48 | 48.8% | 460 | 48.8% | -0.53 | 74.80 | 73.50 | 76.10 | — |
| — | 38.50 | 41.30 | 39.90 | +0.45 | 48.7% | 470 | 48.7% | -0.56 | 81.45 | 79.90 | 83.00 | — |
| — | 35.60 | 38.20 | 36.90 | +0.43 | 48.6% | 480 | 48.6% | -0.58 | 88.30 | 86.80 | 89.80 | — |
| — | 32.50 | 35.60 | 34.05 | +0.40 | 48.6% | 490 | 48.6% | -0.61 | 95.35 | 94.00 | 96.70 | — |
| — | 30.20 | 32.70 | 31.45 | +0.38 | 48.5% | 500 | 48.5% | -0.63 | 102.65 | 101.60 | 103.70 | — |
| — | 25.90 | 27.80 | 26.85 | +0.34 | 48.5% | 520 | 48.5% | -0.68 | — | — | — | — |
| — | — | — | — | +0.30 | 48.6% | 540 | 48.6% | -0.72 | — | — | — | — |
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.