Spot 422.13
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 04:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 82.40 | 86.20 | 84.30 | +0.98 | 41.0% | 340 | 41.0% | -0.02 | 0.46 | 0.41 | 0.51 | — |
| — | 77.50 | 81.05 | 79.28 | +0.97 | 39.8% | 345 | 39.8% | -0.03 | 0.54 | 0.47 | 0.60 | — |
| — | 72.65 | 76.15 | 74.40 | +0.96 | 38.7% | 350 | 38.7% | -0.03 | 0.64 | 0.57 | 0.71 | — |
| — | 67.80 | 70.95 | 69.38 | +0.96 | 37.7% | 355 | 37.7% | -0.04 | 0.77 | 0.71 | 0.83 | — |
| — | 63.00 | 66.15 | 64.58 | +0.95 | 36.7% | 360 | 36.7% | -0.05 | 0.95 | 0.88 | 1.03 | — |
| — | 58.25 | 61.40 | 59.83 | +0.94 | 35.9% | 365 | 35.9% | -0.06 | 1.20 | 1.11 | 1.28 | — |
| — | 53.75 | 56.95 | 55.35 | +0.92 | 35.1% | 370 | 35.1% | -0.08 | 1.50 | 1.41 | 1.60 | — |
| — | 48.95 | 51.55 | 50.25 | +0.90 | 34.5% | 375 | 34.5% | -0.09 | 1.92 | 1.81 | 2.03 | — |
| — | 44.45 | 47.35 | 45.90 | +0.88 | 33.9% | 380 | 33.9% | -0.12 | 2.33 | 2.11 | 2.55 | — |
| — | 40.10 | 43.35 | 41.73 | +0.86 | 33.4% | 385 | 33.4% | -0.14 | 3.06 | 2.91 | 3.20 | — |
| — | 36.15 | 38.45 | 37.30 | +0.83 | 32.9% | 390 | 32.9% | -0.17 | 3.83 | 3.65 | 4.00 | — |
| — | 31.85 | 35.00 | 33.42 | +0.79 | 32.5% | 395 | 32.5% | -0.21 | 4.83 | 4.60 | 5.05 | — |
| — | 28.55 | 30.60 | 29.57 | +0.75 | 32.2% | 400 | 32.2% | -0.25 | 5.75 | 5.25 | 6.25 | — |
| — | 25.25 | 27.05 | 26.15 | +0.71 | 31.9% | 405 | 31.9% | -0.30 | 7.38 | 7.10 | 7.65 | — |
| — | 21.90 | 23.75 | 22.82 | +0.66 | 31.7% | 410 | 31.7% | -0.34 | 9.05 | 8.75 | 9.35 | — |
| — | 19.25 | 20.20 | 19.73 | +0.61 | 31.5% | 415 | 31.5% | -0.39 | 10.97 | 10.70 | 11.25 | — |
| — | 16.40 | 17.35 | 16.88 | +0.56 | 31.4% | 420 | 31.4% | -0.44 | 13.28 | 12.80 | 13.75 | — |
| — | 14.05 | 14.75 | 14.40 | +0.51 | 31.2% | 425 | 31.2% | -0.50 | 15.38 | 14.40 | 16.35 | — |
| — | 11.35 | 12.45 | 11.90 | +0.45 | 31.2% | 430 | 31.2% | -0.56 | 18.15 | 17.05 | 19.25 | — |
| — | 9.80 | 10.45 | 10.12 | +0.40 | 31.1% | 435 | 31.1% | -0.61 | 21.52 | 20.80 | 22.25 | — |
| — | 7.65 | 9.30 | 8.47 | +0.35 | 31.1% | 440 | 31.1% | -0.66 | 24.75 | 24.10 | 25.40 | — |
| — | 6.60 | 7.60 | 7.10 | +0.30 | 31.1% | 445 | 31.1% | -0.71 | 28.43 | 27.60 | 29.25 | — |
| — | 5.35 | 6.35 | 5.85 | +0.26 | 31.1% | 450 | 31.1% | -0.75 | 32.02 | 31.05 | 33.00 | — |
| — | 4.30 | 5.20 | 4.75 | +0.22 | 31.1% | 455 | 31.1% | -0.79 | 36.42 | 35.20 | 37.65 | — |
| — | 3.60 | 4.25 | 3.92 | +0.19 | 31.2% | 460 | 31.2% | -0.83 | 40.35 | 38.65 | 42.05 | — |
| — | 2.81 | 3.35 | 3.08 | +0.16 | 31.2% | 465 | 31.2% | -0.86 | 44.55 | 42.90 | 46.20 | — |
| — | 2.26 | 2.70 | 2.48 | +0.13 | 31.3% | 470 | — | — | 49.42 | 47.70 | 51.15 | — |
| — | 1.77 | 2.17 | 1.97 | — | — | 475 | — | — | 53.55 | 51.85 | 55.25 | — |
| — | 1.40 | 1.59 | 1.50 | +0.09 | 31.6% | 480 | 31.6% | -0.93 | 58.70 | 57.45 | 59.95 | — |
| — | 1.04 | 1.29 | 1.17 | +0.07 | 31.7% | 485 | 31.7% | -0.95 | 63.35 | 61.95 | 64.75 | — |
| — | 0.84 | 1.03 | 0.94 | +0.06 | 31.9% | 490 | 31.9% | -0.97 | 68.00 | 66.15 | 69.85 | — |
| — | 0.68 | 0.83 | 0.76 | +0.05 | 32.1% | 495 | 32.1% | -0.98 | 73.03 | 71.05 | 75.00 | — |
| — | 0.48 | 0.67 | 0.57 | +0.04 | 32.3% | 500 | 32.3% | -0.99 | 77.90 | 76.05 | 79.75 | — |
| — | 0.41 | 0.51 | 0.46 | +0.03 | 32.6% | 505 | 32.6% | -1.00 | 83.28 | 81.60 | 84.95 | — |
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.