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 | |
| — | 105.95 | 109.35 | 107.65 | +0.95 | 37.1% | 320 | 37.1% | -0.05 | 1.68 | 1.51 | 1.84 | — |
| — | 96.50 | 99.65 | 98.08 | +0.93 | 36.1% | 330 | 36.1% | -0.07 | 2.27 | 2.13 | 2.42 | — |
| — | 87.50 | 90.65 | 89.08 | +0.92 | 35.3% | 340 | 35.3% | -0.09 | 3.15 | 3.00 | 3.30 | — |
| — | 79.10 | 82.00 | 80.55 | +0.89 | 34.6% | 350 | 34.6% | -0.11 | 4.12 | 3.90 | 4.35 | — |
| — | 70.40 | 73.25 | 71.83 | +0.86 | 34.0% | 360 | 34.0% | -0.14 | 5.50 | 5.20 | 5.80 | — |
| — | 62.10 | 65.20 | 63.65 | +0.83 | 33.5% | 370 | 33.5% | -0.18 | 7.28 | 6.80 | 7.75 | — |
| — | 54.25 | 57.35 | 55.80 | +0.78 | 33.1% | 380 | 33.1% | -0.22 | 9.40 | 8.95 | 9.85 | — |
| — | 47.55 | 49.50 | 48.52 | +0.73 | 32.7% | 390 | 32.7% | -0.27 | 11.95 | 11.30 | 12.60 | — |
| — | 41.00 | 42.85 | 41.92 | +0.68 | 32.5% | 400 | 32.5% | -0.32 | 15.25 | 14.45 | 16.05 | — |
| — | 34.70 | 36.95 | 35.83 | +0.63 | 32.3% | 410 | 32.3% | -0.38 | 19.38 | 18.55 | 20.20 | — |
| — | 30.45 | 32.00 | 31.23 | +0.57 | 32.2% | 420 | 32.2% | -0.44 | 24.05 | 23.10 | 25.00 | — |
| — | 25.05 | 26.35 | 25.70 | +0.51 | 32.1% | 430 | 32.1% | -0.50 | 29.43 | 28.70 | 30.15 | — |
| — | 21.00 | 22.15 | 21.57 | +0.46 | 32.1% | 440 | 32.1% | -0.56 | 35.45 | 34.50 | 36.40 | — |
| — | 17.55 | 18.50 | 18.02 | +0.40 | 32.1% | 450 | 32.1% | -0.61 | 41.73 | 40.70 | 42.75 | — |
| — | 14.40 | 15.55 | 14.97 | +0.35 | 32.1% | 460 | 32.1% | -0.67 | 48.70 | 47.60 | 49.80 | — |
| — | 11.40 | 12.75 | 12.07 | +0.30 | 32.2% | 470 | 32.2% | -0.72 | 56.20 | 55.00 | 57.40 | — |
| — | 9.70 | 10.40 | 10.05 | +0.26 | 32.3% | 480 | 32.3% | -0.77 | 64.08 | 62.85 | 65.30 | — |
| — | 7.75 | 8.85 | 8.30 | +0.22 | 32.4% | 490 | 32.4% | -0.81 | 72.50 | 71.15 | 73.85 | — |
| — | 5.95 | 6.90 | 6.42 | +0.19 | 32.5% | 500 | 32.5% | -0.85 | 80.80 | 79.75 | 81.85 | — |
| — | 5.05 | 5.90 | 5.47 | +0.16 | 32.6% | 510 | 32.6% | -0.88 | 90.08 | 88.75 | 91.40 | — |
| — | 3.65 | 5.05 | 4.35 | +0.13 | 32.8% | 520 | 32.8% | -0.91 | 99.28 | 97.95 | 100.60 | 156 |
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.