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 | |
| — | 81.05 | 84.45 | 82.75 | +0.99 | 60.1% | 340 | 60.1% | -0.01 | 0.09 | 0.03 | 0.14 | — |
| — | 76.05 | 78.60 | 77.33 | +0.99 | 57.6% | 345 | 57.6% | -0.01 | 0.12 | 0.05 | 0.18 | — |
| — | 71.85 | 74.65 | 73.25 | +0.99 | 55.0% | 350 | 55.0% | -0.01 | 0.09 | 0.05 | 0.12 | — |
| — | 66.90 | 69.55 | 68.22 | +0.99 | 52.4% | 355 | 52.4% | -0.01 | 0.10 | 0.07 | 0.14 | — |
| — | 61.10 | 64.40 | 62.75 | +0.99 | 49.8% | 360 | 49.8% | -0.01 | 0.14 | 0.10 | 0.18 | — |
| — | 56.95 | 58.70 | 57.83 | +0.98 | 47.2% | 365 | 47.2% | -0.02 | 0.17 | 0.12 | 0.21 | — |
| — | 51.15 | 54.35 | 52.75 | +0.98 | 44.7% | 370 | 44.7% | -0.02 | 0.16 | 0.08 | 0.24 | — |
| — | 47.05 | 49.40 | 48.23 | +0.97 | 42.4% | 375 | 42.4% | -0.03 | 0.25 | 0.21 | 0.29 | — |
| — | 42.10 | 44.50 | 43.30 | +0.97 | 40.2% | 380 | 40.2% | -0.03 | 0.34 | 0.29 | 0.38 | — |
| — | 36.80 | 39.75 | 38.27 | +0.95 | 38.3% | 385 | 38.3% | -0.05 | 0.41 | 0.31 | 0.51 | — |
| — | 31.95 | 35.00 | 33.48 | +0.93 | 36.7% | 390 | 36.7% | -0.07 | 0.56 | 0.48 | 0.65 | — |
| — | 29.30 | 32.95 | 31.12 | +0.92 | 35.9% | 392.5 | 35.9% | -0.08 | 0.80 | 0.73 | 0.87 | — |
| — | 27.75 | 30.15 | 28.95 | +0.91 | 35.3% | 395 | 35.3% | -0.09 | 0.90 | 0.79 | 1.00 | — |
| — | 24.75 | 27.35 | 26.05 | +0.89 | 34.7% | 397.5 | 34.7% | -0.11 | 1.20 | 1.11 | 1.29 | — |
| — | 22.50 | 25.40 | 23.95 | +0.87 | 34.2% | 400 | 34.2% | -0.13 | 1.37 | 1.17 | 1.57 | — |
| — | 20.30 | 22.95 | 21.62 | +0.84 | 33.8% | 402.5 | 33.8% | -0.16 | 1.82 | 1.70 | 1.94 | — |
| — | 18.45 | 20.80 | 19.62 | +0.82 | 33.4% | 405 | 33.4% | -0.18 | 2.25 | 2.06 | 2.44 | — |
| — | 16.85 | 19.40 | 18.12 | +0.78 | 33.1% | 407.5 | 33.1% | -0.22 | 2.79 | 2.54 | 3.05 | — |
| — | 15.25 | 16.75 | 16.00 | +0.74 | 32.8% | 410 | 32.8% | -0.26 | 3.30 | 3.10 | 3.50 | — |
| — | 13.75 | 14.65 | 14.20 | +0.70 | 32.6% | 412.5 | 32.6% | -0.30 | 4.00 | 3.70 | 4.30 | — |
| — | 12.05 | 13.95 | 13.00 | +0.65 | 32.4% | 415 | 32.4% | -0.35 | 4.83 | 4.55 | 5.10 | — |
| — | 10.45 | 11.45 | 10.95 | +0.61 | 32.3% | 417.5 | 32.3% | -0.39 | 5.70 | 5.35 | 6.05 | — |
| — | 9.45 | 9.75 | 9.60 | +0.57 | 32.2% | 420 | 32.2% | -0.44 | 6.88 | 6.50 | 7.25 | — |
| — | 7.85 | 8.60 | 8.22 | +0.52 | 32.1% | 422.5 | 32.1% | -0.49 | 7.53 | 6.70 | 8.35 | — |
| — | 6.65 | 7.50 | 7.08 | +0.47 | 32.1% | 425 | 32.1% | -0.54 | 9.03 | 8.45 | 9.60 | — |
| — | 5.65 | 6.30 | 5.97 | +0.42 | 32.0% | 427.5 | 32.0% | -0.58 | 10.72 | 9.95 | 11.50 | — |
| — | 4.75 | 5.25 | 5.00 | +0.36 | 32.0% | 430 | 32.0% | -0.64 | 12.28 | 11.65 | 12.90 | — |
| — | 3.95 | 4.35 | 4.15 | +0.32 | 32.0% | 432.5 | 32.0% | -0.69 | 13.97 | 13.55 | 14.40 | — |
| — | 3.25 | 3.60 | 3.42 | +0.28 | 32.0% | 435 | 32.0% | -0.73 | 15.95 | 15.30 | 16.60 | — |
| — | 2.68 | 3.20 | 2.94 | +0.24 | 32.0% | 437.5 | 32.0% | -0.77 | 17.52 | 16.90 | 18.15 | — |
| — | 2.18 | 2.41 | 2.29 | +0.20 | 32.1% | 440 | 32.1% | -0.80 | 19.90 | 19.00 | 20.80 | — |
| — | 1.76 | 1.97 | 1.86 | +0.17 | 32.1% | 442.5 | 32.1% | -0.83 | 22.15 | 20.85 | 23.45 | — |
| — | 1.42 | 1.60 | 1.51 | +0.14 | 32.2% | 445 | 32.2% | -0.86 | 24.10 | 23.05 | 25.15 | — |
| — | 1.14 | 1.32 | 1.23 | +0.12 | 32.3% | 447.5 | 32.3% | -0.89 | 26.38 | 25.20 | 27.55 | — |
| — | 0.93 | 1.03 | 0.98 | +0.10 | 32.5% | 450 | 32.5% | -0.91 | 28.15 | 26.90 | 29.40 | — |
| — | 0.70 | 0.85 | 0.78 | +0.08 | 32.7% | 452.5 | 32.7% | -0.92 | 30.55 | 29.10 | 32.00 | — |
| — | 0.60 | 0.67 | 0.64 | +0.07 | 32.9% | 455 | 32.9% | -0.94 | 32.80 | 31.15 | 34.45 | — |
| — | 0.30 | 0.92 | 0.61 | +0.06 | 33.2% | 457.5 | 33.2% | -0.95 | 35.95 | 34.70 | 37.20 | — |
| — | 0.33 | 0.43 | 0.38 | +0.05 | 33.5% | 460 | 33.5% | -0.96 | 38.23 | 37.05 | 39.40 | — |
| — | 0.27 | 0.54 | 0.41 | +0.04 | 33.9% | 462.5 | 33.9% | -0.97 | 40.70 | 39.55 | 41.85 | — |
| — | 0.23 | 0.28 | 0.26 | +0.03 | 34.3% | 465 | 34.3% | -0.98 | 43.27 | 42.00 | 44.55 | — |
| — | 0.16 | 0.23 | 0.20 | +0.03 | 34.7% | 467.5 | 34.7% | -0.99 | 45.55 | 44.05 | 47.05 | — |
| — | 0.15 | 0.19 | 0.17 | +0.02 | 35.2% | 470 | 35.2% | -0.99 | 47.98 | 46.40 | 49.55 | — |
| — | 0.09 | 0.17 | 0.13 | +0.02 | 35.7% | 472.5 | 35.7% | -0.99 | 50.75 | 49.45 | 52.05 | — |
| — | 0.10 | 0.14 | 0.12 | +0.02 | 36.3% | 475 | 36.3% | -1.00 | 52.95 | 51.35 | 54.55 | — |
| — | 0.08 | 0.14 | 0.11 | +0.01 | 36.9% | 477.5 | 36.9% | -1.00 | 55.75 | 54.45 | 57.05 | — |
| — | 0.07 | 0.10 | 0.09 | +0.01 | 37.6% | 480 | 37.6% | -1.00 | 58.27 | 57.00 | 59.55 | — |
| — | 0.04 | 0.30 | 0.17 | +0.01 | 38.3% | 482.5 | 38.3% | -1.00 | 60.38 | 58.70 | 62.05 | — |
| — | 0.05 | 0.28 | 0.17 | +0.01 | 39.1% | 485 | 39.1% | -1.00 | 62.45 | 61.20 | 63.70 | — |
| — | 0.04 | 0.11 | 0.07 | +0.01 | 39.8% | 487.5 | 39.8% | -1.00 | 65.40 | 63.75 | 67.05 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 40.6% | 490 | 40.6% | -1.00 | 67.83 | 66.95 | 68.70 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 41.5% | 492.5 | 41.5% | -1.00 | 70.38 | 68.70 | 72.05 | — |
| — | 0.01 | 0.25 | 0.13 | +0.01 | 42.3% | 495 | 42.3% | -1.00 | 72.83 | 71.95 | 73.70 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 43.2% | 497.5 | 43.2% | -1.00 | 75.40 | 73.75 | 77.05 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 44.0% | 500 | 44.0% | -1.00 | 78.15 | 76.75 | 79.55 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 44.9% | 502.5 | 44.9% | -1.00 | 80.60 | 79.15 | 82.05 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 45.7% | 505 | 45.7% | -1.00 | 82.90 | 81.25 | 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.