Spot 446.24
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 04:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 78.70 | 85.95 | 82.33 | +0.89 | 58.8% | 370 | 58.8% | -0.11 | 3.98 | 3.05 | 4.90 | — |
| — | 74.25 | 81.70 | 77.97 | +0.87 | 58.6% | 375 | 58.6% | -0.13 | 4.38 | 3.15 | 5.60 | — |
| — | 70.25 | 77.50 | 73.88 | +0.86 | 58.5% | 380 | 58.5% | -0.14 | 5.75 | 4.55 | 6.95 | — |
| — | 66.20 | 73.45 | 69.83 | +0.84 | 58.3% | 385 | 58.3% | -0.16 | 6.12 | 3.75 | 8.50 | — |
| — | 62.05 | 69.50 | 65.78 | +0.82 | 58.1% | 390 | 58.1% | -0.18 | 7.30 | 6.65 | 7.95 | — |
| — | 58.30 | 65.65 | 61.98 | +0.80 | 58.0% | 395 | 58.0% | -0.20 | 8.53 | 7.80 | 9.25 | — |
| — | 54.60 | 61.60 | 58.10 | +0.78 | 57.8% | 400 | 57.8% | -0.22 | 9.80 | 9.10 | 10.50 | — |
| — | 51.00 | 57.50 | 54.25 | +0.76 | 57.7% | 405 | 57.7% | -0.25 | 12.35 | 10.40 | 14.30 | — |
| — | 47.65 | 53.75 | 50.70 | +0.73 | 57.6% | 410 | 57.6% | -0.27 | 12.82 | 11.90 | 13.75 | — |
| — | 44.35 | 50.50 | 47.42 | +0.71 | 57.4% | 415 | 57.4% | -0.29 | 14.90 | 13.45 | 16.35 | — |
| — | 43.05 | 48.60 | 45.83 | +0.68 | 57.3% | 420 | 57.3% | -0.32 | 16.38 | 15.25 | 17.50 | — |
| — | 40.00 | 43.80 | 41.90 | +0.66 | 57.2% | 425 | 57.2% | -0.35 | 18.35 | 16.70 | 20.00 | — |
| — | 37.10 | 42.10 | 39.60 | +0.63 | 57.1% | 430 | 57.1% | -0.37 | 20.25 | 19.25 | 21.25 | — |
| — | 34.30 | 39.45 | 36.88 | +0.60 | 57.0% | 435 | 57.0% | -0.40 | 23.00 | 21.40 | 24.60 | — |
| — | 31.50 | 36.70 | 34.10 | +0.57 | 57.0% | 440 | 57.0% | -0.43 | 24.80 | 22.45 | 27.15 | — |
| — | 29.35 | 34.30 | 31.82 | +0.55 | 56.9% | 445 | 56.9% | -0.46 | 27.30 | 25.10 | 29.50 | — |
| — | 27.10 | 30.35 | 28.73 | +0.52 | 56.9% | 450 | 56.9% | -0.48 | 30.70 | 29.10 | 32.30 | — |
| — | 25.15 | 29.45 | 27.30 | +0.49 | 56.8% | 455 | 56.8% | -0.51 | 32.88 | 30.55 | 35.20 | — |
| — | 22.45 | 27.65 | 25.05 | +0.46 | 56.8% | 460 | 56.8% | -0.54 | 36.02 | 33.70 | 38.35 | — |
| — | 20.60 | 25.60 | 23.10 | +0.44 | 56.8% | 465 | 56.8% | -0.56 | 38.38 | 35.75 | 41.00 | — |
| — | 18.80 | 23.75 | 21.27 | +0.41 | 56.9% | 470 | — | — | 41.77 | 39.10 | 44.45 | — |
| — | 17.45 | 21.95 | 19.70 | +0.39 | 56.9% | 475 | 56.9% | -0.62 | 44.95 | 42.30 | 47.60 | — |
| — | 15.70 | 19.85 | 17.77 | — | — | 480 | — | — | 48.23 | 45.65 | 50.80 | — |
| — | 13.50 | 17.35 | 15.43 | — | — | 485 | — | — | 51.80 | 49.20 | 54.40 | — |
| — | 13.25 | 16.75 | 15.00 | +0.32 | 57.1% | 490 | 57.1% | -0.69 | 55.38 | 52.80 | 57.95 | — |
| — | 11.70 | 16.00 | 13.85 | +0.30 | 57.2% | 495 | — | — | 58.75 | 55.65 | 61.85 | — |
| — | 10.90 | 13.05 | 11.97 | +0.28 | 57.3% | 500 | — | — | 63.00 | 60.30 | 65.70 | — |
| — | 9.65 | 13.90 | 11.78 | — | — | 505 | 57.4% | -0.75 | 68.10 | 64.85 | 71.35 | — |
| — | 8.90 | 11.40 | 10.15 | — | — | 510 | — | — | 71.47 | 67.70 | 75.25 | — |
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.