Spot 450.45
· 392 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 95.00 | 99.30 | 97.15 | +0.90 | 70.1% | 360 | 70.1% | -0.10 | 4.47 | 3.40 | 5.55 | — |
| — | 90.55 | 95.00 | 92.78 | +0.88 | 69.9% | 365 | 69.9% | -0.12 | 5.42 | 4.00 | 6.85 | — |
| — | 86.30 | 90.75 | 88.53 | +0.87 | 69.6% | 370 | 69.6% | -0.13 | 6.40 | 4.85 | 7.95 | — |
| — | 82.10 | 86.80 | 84.45 | +0.86 | 69.4% | 375 | 69.4% | -0.14 | 6.83 | 5.60 | 8.05 | — |
| — | 78.05 | 82.65 | 80.35 | +0.84 | 69.1% | 380 | 69.1% | -0.16 | 7.47 | 6.50 | 8.45 | — |
| — | 74.05 | 78.60 | 76.33 | +0.82 | 68.9% | 385 | 68.9% | -0.18 | 8.80 | 7.55 | 10.05 | — |
| — | 66.65 | 69.90 | 68.28 | +0.79 | 68.4% | 395 | 68.4% | -0.21 | 11.07 | 9.80 | 12.35 | — |
| — | 63.20 | 66.15 | 64.67 | +0.77 | 68.2% | 400 | 68.2% | -0.23 | 12.45 | 11.20 | 13.70 | — |
| — | 59.30 | 62.65 | 60.98 | +0.75 | 67.9% | 405 | 67.9% | -0.25 | 13.90 | 12.65 | 15.15 | — |
| — | 55.85 | 59.20 | 57.52 | +0.73 | 67.7% | 410 | 67.7% | -0.27 | 15.45 | 13.95 | 16.95 | — |
| — | 52.70 | 55.80 | 54.25 | +0.71 | 67.5% | 415 | 67.5% | -0.29 | 17.30 | 15.95 | 18.65 | — |
| — | 49.30 | 52.40 | 50.85 | +0.69 | 67.3% | 420 | 67.3% | -0.31 | 18.77 | 17.35 | 20.20 | — |
| — | 46.30 | 49.15 | 47.73 | +0.66 | 67.1% | 425 | 67.1% | -0.34 | 20.62 | 19.25 | 22.00 | — |
| — | 43.40 | 45.85 | 44.62 | +0.64 | 66.9% | 430 | 66.9% | -0.36 | 22.62 | 21.20 | 24.05 | — |
| — | 40.15 | 43.50 | 41.83 | +0.62 | 66.7% | 435 | 66.7% | -0.38 | 24.95 | 23.45 | 26.45 | — |
| — | 37.60 | 40.15 | 38.88 | +0.59 | 66.5% | 440 | 66.5% | -0.41 | 26.95 | 25.45 | 28.45 | — |
| — | 34.95 | 38.20 | 36.58 | +0.57 | 66.4% | 445 | 66.4% | -0.43 | 29.48 | 27.95 | 31.00 | — |
| — | 32.25 | 35.40 | 33.83 | +0.54 | 66.2% | 450 | 66.2% | -0.46 | 31.82 | 30.35 | 33.30 | — |
| — | 30.35 | 33.15 | 31.75 | +0.52 | 66.1% | 455 | 66.1% | -0.48 | 34.55 | 32.95 | 36.15 | — |
| — | 27.85 | 31.05 | 29.45 | +0.50 | 65.9% | 460 | 65.9% | -0.51 | 37.15 | 35.35 | 38.95 | — |
| — | 25.45 | 28.85 | 27.15 | +0.47 | 65.8% | 465 | 65.8% | -0.53 | 40.23 | 38.80 | 41.65 | — |
| — | 23.70 | 26.80 | 25.25 | +0.45 | 65.6% | 470 | 65.6% | -0.55 | 43.10 | 41.55 | 44.65 | — |
| — | 21.75 | 24.75 | 23.25 | +0.43 | 65.5% | 475 | 65.5% | -0.58 | 46.40 | 44.95 | 47.85 | — |
| — | 20.25 | 23.10 | 21.68 | +0.40 | 65.4% | 480 | 65.4% | -0.60 | 49.38 | 47.75 | 51.00 | — |
| — | 18.50 | 21.40 | 19.95 | +0.38 | 65.3% | 485 | 65.3% | -0.62 | 52.75 | 51.20 | 54.30 | — |
| — | 17.10 | 20.05 | 18.57 | +0.36 | 65.2% | 490 | 65.2% | -0.64 | 56.27 | 54.80 | 57.75 | — |
| — | 15.65 | 18.35 | 17.00 | +0.34 | 65.1% | 495 | 65.1% | -0.66 | 60.00 | 58.55 | 61.45 | — |
| — | 14.40 | 15.50 | 14.95 | +0.32 | 65.0% | 500 | 65.0% | -0.69 | 63.38 | 61.75 | 65.00 | — |
| — | 13.05 | 15.80 | 14.43 | +0.30 | 65.0% | 505 | 65.0% | -0.71 | 67.10 | 65.45 | 68.75 | — |
| — | 11.85 | 14.65 | 13.25 | +0.28 | 64.9% | 510 | 64.9% | -0.72 | 70.95 | 69.25 | 72.65 | — |
| — | 10.70 | 13.50 | 12.10 | +0.26 | 64.8% | 515 | 64.8% | -0.74 | 74.83 | 73.30 | 76.35 | — |
| — | 9.90 | 12.45 | 11.18 | +0.24 | 64.8% | 520 | 64.8% | -0.76 | 78.85 | 77.25 | 80.45 | — |
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.