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 | |
| — | 110.95 | 113.70 | 112.33 | +0.91 | 36.6% | 320 | 36.6% | -0.09 | 4.35 | 4.10 | 4.60 | — |
| — | 102.40 | 105.70 | 104.05 | +0.89 | 36.0% | 330 | — | — | 5.80 | 5.35 | 6.25 | — |
| — | 93.95 | 96.55 | 95.25 | +0.87 | 35.5% | 340 | — | — | 6.97 | 6.60 | 7.35 | — |
| — | 85.80 | 89.20 | 87.50 | — | — | 350 | 35.1% | -0.16 | 8.62 | 8.35 | 8.90 | — |
| — | 77.80 | 81.40 | 79.60 | +0.82 | 34.7% | 360 | 34.7% | -0.19 | 10.80 | 9.70 | 11.90 | — |
| — | 70.50 | 73.30 | 71.90 | +0.78 | 34.4% | 370 | — | — | 13.12 | 12.55 | 13.70 | — |
| — | 64.50 | 66.10 | 65.30 | +0.75 | 34.1% | 380 | 34.1% | -0.26 | 15.93 | 15.50 | 16.35 | — |
| — | 57.15 | 59.50 | 58.33 | +0.71 | 33.8% | 390 | 33.8% | -0.30 | 19.07 | 18.60 | 19.55 | — |
| — | 51.45 | 52.90 | 52.17 | +0.67 | 33.6% | 400 | 33.6% | -0.34 | 22.85 | 22.20 | 23.50 | — |
| — | 45.45 | 47.75 | 46.60 | +0.63 | 33.5% | 410 | 33.5% | -0.38 | 27.25 | 26.60 | 27.90 | — |
| — | 40.40 | 42.20 | 41.30 | +0.59 | 33.4% | 420 | 33.4% | -0.43 | 32.33 | 31.35 | 33.30 | — |
| — | 36.00 | 37.25 | 36.62 | +0.54 | 33.3% | 430 | 33.3% | -0.47 | 37.15 | 36.15 | 38.15 | — |
| — | 31.45 | 33.80 | 32.62 | +0.50 | 33.2% | 440 | 33.2% | -0.52 | 43.00 | 41.90 | 44.10 | — |
| — | 27.65 | 29.50 | 28.57 | +0.46 | 33.2% | 450 | 33.2% | -0.56 | 49.12 | 47.90 | 50.35 | — |
| — | 24.40 | 26.15 | 25.27 | — | — | 460 | 33.2% | -0.60 | 55.65 | 54.30 | 57.00 | — |
| — | 20.85 | 22.90 | 21.88 | +0.38 | 33.2% | 470 | 33.2% | -0.64 | 62.55 | 61.15 | 63.95 | — |
| — | 18.60 | 19.60 | 19.10 | +0.35 | 33.3% | 480 | 33.3% | -0.68 | 70.17 | 68.75 | 71.60 | — |
| — | 15.90 | 17.10 | 16.50 | — | — | 490 | 33.4% | -0.72 | 77.58 | 76.20 | 78.95 | — |
| — | 13.90 | 15.00 | 14.45 | +0.28 | 33.4% | 500 | 33.4% | -0.76 | 85.70 | 84.35 | 87.05 | — |
| — | 9.65 | 11.55 | 10.60 | +0.23 | 33.6% | 520 | 33.6% | -0.82 | 102.30 | 100.80 | 103.80 | — |
| — | 7.20 | 9.10 | 8.15 | +0.18 | 33.9% | 540 | 33.9% | -0.87 | 120.28 | 119.00 | 121.55 | — |
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.