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 | |
| — | 80.90 | 83.95 | 82.42 | +1.00 | 145.5% | 340 | 145.5% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 70.65 | 73.95 | 72.30 | +1.00 | 127.2% | 350 | 127.2% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 60.95 | 63.60 | 62.27 | +1.00 | 109.2% | 360 | 109.2% | -0.00 | — | — | 0.04 | — |
| — | 55.65 | 58.20 | 56.92 | +1.00 | 101.3% | 365 | 101.3% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 50.85 | 53.20 | 52.02 | +1.00 | 94.2% | 370 | 94.2% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 45.65 | 49.00 | 47.33 | +1.00 | 87.7% | 375 | 87.7% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 40.90 | 43.50 | 42.20 | +0.99 | 81.7% | 380 | 81.7% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 36.50 | 39.10 | 37.80 | +0.99 | 75.4% | 385 | 75.4% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 31.55 | 33.90 | 32.73 | +0.99 | 68.5% | 390 | 68.5% | -0.01 | 0.09 | 0.06 | 0.11 | — |
| — | 25.90 | 28.95 | 27.43 | +0.98 | 61.2% | 395 | 61.2% | -0.02 | 0.09 | 0.05 | 0.12 | — |
| — | 21.00 | 24.00 | 22.50 | +0.97 | 54.4% | 400 | 54.4% | -0.03 | 0.14 | 0.12 | 0.16 | — |
| — | 18.85 | 20.95 | 19.90 | +0.96 | 51.9% | 402.5 | 51.9% | -0.04 | 0.20 | 0.17 | 0.24 | — |
| — | 16.25 | 19.10 | 17.68 | +0.95 | 50.1% | 405 | 50.1% | -0.05 | 0.30 | 0.27 | 0.33 | — |
| — | 14.15 | 16.80 | 15.47 | +0.92 | 48.9% | 407.5 | 48.9% | -0.08 | 0.44 | 0.41 | 0.47 | — |
| — | 12.15 | 13.85 | 13.00 | +0.89 | 48.1% | 410 | 48.1% | -0.11 | 0.68 | 0.62 | 0.74 | — |
| — | 9.55 | 11.45 | 10.50 | +0.84 | 47.5% | 412.5 | 47.5% | -0.16 | 1.02 | 0.93 | 1.12 | — |
| — | 8.85 | 9.40 | 9.12 | +0.77 | 46.9% | 415 | 46.9% | -0.23 | 1.54 | 1.41 | 1.68 | — |
| — | 7.00 | 8.55 | 7.78 | +0.69 | 46.7% | 417.5 | 46.7% | -0.31 | 2.22 | 2.06 | 2.38 | — |
| — | 5.10 | 6.20 | 5.65 | +0.60 | 46.9% | 420 | 46.9% | -0.40 | 3.13 | 2.92 | 3.35 | — |
| — | 4.05 | 4.45 | 4.25 | +0.51 | 46.8% | 422.5 | 46.8% | -0.50 | 4.20 | 3.85 | 4.55 | — |
| — | 2.97 | 3.25 | 3.11 | +0.41 | 46.8% | 425 | 46.8% | -0.59 | 5.62 | 5.30 | 5.95 | — |
| — | 2.09 | 2.38 | 2.23 | +0.32 | 46.8% | 427.5 | 46.8% | -0.69 | 7.22 | 6.85 | 7.60 | — |
| — | 1.45 | 1.83 | 1.64 | +0.24 | 46.9% | 430 | 46.9% | -0.76 | 9.57 | 8.55 | 10.60 | — |
| — | 0.98 | 1.10 | 1.04 | +0.18 | 47.1% | 432.5 | 47.1% | -0.83 | 10.93 | 10.20 | 11.65 | — |
| — | 0.64 | 0.84 | 0.74 | +0.12 | 47.5% | 435 | 47.5% | -0.88 | 13.15 | 12.40 | 13.90 | — |
| — | 0.38 | 0.47 | 0.42 | +0.08 | 48.1% | 437.5 | 48.1% | -0.92 | 15.60 | 14.40 | 16.80 | — |
| — | 0.25 | 0.30 | 0.28 | +0.06 | 49.0% | 440 | 49.0% | -0.95 | 17.93 | 16.65 | 19.20 | — |
| — | 0.13 | 0.19 | 0.16 | +0.04 | 50.0% | 442.5 | 50.0% | -0.96 | 20.52 | 19.50 | 21.55 | — |
| — | 0.09 | 0.11 | 0.10 | +0.03 | 51.1% | 445 | 51.1% | -0.98 | 22.62 | 21.30 | 23.95 | — |
| — | 0.07 | 0.08 | 0.07 | +0.02 | 52.4% | 447.5 | 52.4% | -0.98 | 25.43 | 24.40 | 26.45 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 53.8% | 450 | 53.8% | -0.99 | 27.85 | 27.05 | 28.65 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 55.3% | 452.5 | 55.3% | -0.99 | 30.48 | 29.60 | 31.35 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 56.9% | 455 | 56.9% | -1.00 | 32.98 | 32.10 | 33.85 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 58.7% | 457.5 | 58.7% | -1.00 | 35.58 | 34.35 | 36.80 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 60.7% | 460 | 60.7% | -1.00 | 38.15 | 37.10 | 39.20 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 62.8% | 462.5 | 62.8% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 65.4% | 465 | 65.4% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 69.4% | 467.5 | 69.4% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 73.1% | 470 | 73.1% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 75.0% | 472.5 | 75.0% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 74.5% | 475 | 74.5% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 72.2% | 477.5 | 72.2% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 69.1% | 480 | 69.1% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 65.8% | 482.5 | 65.8% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 62.4% | 485 | 62.4% | -1.00 | — | — | — | — |
| — | — | 0.01 | — | +0.00 | 59.2% | 487.5 | 59.2% | -1.00 | 65.67 | 64.55 | 66.80 | — |
| — | — | 0.01 | — | +0.00 | 56.3% | 490 | — | — | 67.80 | 66.05 | 69.55 | — |
| — | — | 0.01 | — | — | — | 492.5 | — | — | 70.12 | 69.05 | 71.20 | — |
| — | — | 0.01 | — | — | — | 495 | — | — | 72.90 | 71.25 | 74.55 | — |
| — | — | 0.01 | — | +0.00 | 49.7% | 497.5 | 49.7% | -1.00 | 75.33 | 74.45 | 76.20 | — |
| — | — | 0.01 | — | +0.00 | 48.2% | 500 | 48.2% | -1.00 | 78.22 | 76.90 | 79.55 | — |
| — | — | 0.01 | — | +0.00 | 47.0% | 502.5 | 47.0% | -1.00 | 79.88 | 78.55 | 81.20 | — |
| — | — | 0.01 | — | +0.00 | 46.1% | 505 | 46.1% | -1.00 | 83.22 | 81.90 | 84.55 | — |
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.