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 | |
| — | 89.85 | 94.20 | 92.03 | +0.97 | 92.9% | 360 | 92.9% | -0.03 | 0.68 | 0.32 | 1.04 | — |
| — | 84.85 | 89.30 | 87.08 | +0.96 | 90.2% | 365 | 90.2% | -0.04 | 1.51 | 0.33 | 2.70 | — |
| — | 80.00 | 84.25 | 82.12 | +0.96 | 87.8% | 370 | 87.8% | -0.05 | 0.98 | 0.50 | 1.46 | — |
| — | 75.30 | 79.00 | 77.15 | +0.95 | 85.6% | 375 | 85.6% | -0.05 | 1.30 | 0.37 | 2.24 | — |
| — | 70.60 | 74.75 | 72.67 | +0.94 | 83.6% | 380 | 83.6% | -0.06 | 1.25 | 0.90 | 1.60 | — |
| — | 65.75 | 69.90 | 67.83 | +0.93 | 81.9% | 385 | 81.9% | -0.07 | 1.59 | 1.43 | 1.75 | — |
| — | — | — | — | +0.92 | 81.1% | 387.5 | 81.1% | -0.08 | — | — | — | — |
| — | — | — | — | +0.91 | 79.8% | 392.5 | 79.8% | -0.10 | — | — | — | — |
| — | 56.50 | 60.70 | 58.60 | +0.90 | 79.3% | 395 | 79.3% | -0.10 | 2.48 | 2.21 | 2.75 | — |
| — | — | — | — | +0.89 | 78.7% | 397.5 | 78.7% | -0.11 | — | — | — | — |
| — | 52.00 | 56.35 | 54.17 | +0.88 | 78.2% | 400 | 78.2% | -0.12 | 3.08 | 2.87 | 3.30 | — |
| — | — | — | — | +0.87 | 77.8% | 402.5 | 77.8% | -0.13 | — | — | — | — |
| — | 47.55 | 52.10 | 49.83 | +0.86 | 77.4% | 405 | 77.4% | -0.15 | 3.73 | 3.35 | 4.10 | — |
| — | — | — | — | +0.84 | 77.0% | 407.5 | 77.0% | -0.16 | — | — | — | — |
| — | 43.50 | 47.80 | 45.65 | +0.83 | 76.6% | 410 | 76.6% | -0.17 | 4.50 | 4.15 | 4.85 | — |
| — | — | — | — | +0.82 | 76.2% | 412.5 | 76.2% | -0.19 | — | — | — | — |
| — | 39.75 | 42.70 | 41.23 | +0.80 | 75.9% | 415 | 75.9% | -0.20 | 5.55 | 5.10 | 6.00 | — |
| — | — | — | — | +0.78 | 75.5% | 417.5 | 75.5% | -0.22 | — | — | — | — |
| — | 35.70 | 38.80 | 37.25 | +0.77 | 75.2% | 420 | 75.2% | -0.23 | 6.58 | 6.15 | 7.00 | — |
| — | — | — | — | +0.75 | 74.8% | 422.5 | 74.8% | -0.25 | — | — | — | — |
| — | 32.15 | 35.30 | 33.73 | +0.73 | 74.5% | 425 | 74.5% | -0.27 | 7.78 | 7.30 | 8.25 | — |
| — | — | — | — | +0.71 | 74.1% | 427.5 | 74.1% | -0.29 | — | — | — | — |
| — | 28.75 | 31.15 | 29.95 | +0.70 | 73.8% | 430 | 73.8% | -0.31 | 9.32 | 8.90 | 9.75 | — |
| — | — | — | — | +0.68 | 73.5% | 432.5 | 73.5% | -0.32 | — | — | — | — |
| — | 26.25 | 28.35 | 27.30 | +0.66 | 73.1% | 435 | 73.1% | -0.35 | 11.00 | 10.50 | 11.50 | — |
| — | — | — | — | +0.63 | 72.8% | 437.5 | 72.8% | -0.37 | — | — | — | — |
| — | 23.10 | 25.05 | 24.07 | +0.61 | 72.5% | 440 | 72.5% | -0.39 | 12.62 | 12.15 | 13.10 | — |
| — | — | — | — | +0.59 | 72.2% | 442.5 | 72.2% | -0.41 | — | — | — | — |
| — | 20.25 | 22.85 | 21.55 | — | — | 445 | 71.9% | -0.43 | 14.93 | 14.15 | 15.70 | — |
| — | — | — | — | — | — | 447.5 | — | — | — | — | — | — |
| — | 17.65 | 19.15 | 18.40 | +0.53 | 71.3% | 450 | 71.3% | -0.48 | 17.20 | 16.80 | 17.60 | — |
| — | — | — | — | +0.50 | 71.0% | 452.5 | 71.0% | -0.50 | — | — | — | — |
| — | 14.80 | 17.10 | 15.95 | +0.48 | 70.7% | 455 | 70.7% | -0.52 | 19.90 | 19.15 | 20.65 | — |
| — | — | — | — | +0.46 | 70.5% | 457.5 | 70.5% | -0.54 | — | — | — | — |
| — | 13.40 | 14.15 | 13.78 | +0.44 | 70.2% | 460 | 70.2% | -0.57 | 22.88 | 21.60 | 24.15 | — |
| — | — | — | — | +0.41 | 70.0% | 462.5 | 70.0% | -0.59 | — | — | — | — |
| — | 11.10 | 12.10 | 11.60 | +0.39 | 69.8% | 465 | 69.8% | -0.61 | 25.68 | 25.00 | 26.35 | — |
| — | — | — | — | +0.37 | 69.6% | 467.5 | 69.6% | -0.63 | — | — | — | — |
| — | 9.40 | 10.35 | 9.88 | +0.35 | 69.4% | 470 | 69.4% | -0.65 | 28.75 | 27.80 | 29.70 | — |
| — | 8.65 | 9.45 | 9.05 | +0.33 | 69.2% | 472.5 | 69.2% | -0.67 | 30.45 | 29.30 | 31.60 | — |
| — | 7.85 | 8.70 | 8.28 | +0.31 | 69.1% | 475 | 69.1% | -0.69 | 32.52 | 31.10 | 33.95 | — |
| — | 6.95 | 8.25 | 7.60 | +0.29 | 68.9% | 477.5 | 68.9% | -0.71 | 34.35 | 32.90 | 35.80 | — |
| — | 6.55 | 7.25 | 6.90 | +0.27 | 68.8% | 480 | 68.8% | -0.73 | 36.08 | 34.60 | 37.55 | — |
| — | 5.75 | 6.75 | 6.25 | +0.25 | 68.7% | 482.5 | 68.7% | -0.75 | 38.17 | 36.70 | 39.65 | — |
| — | 5.30 | 6.15 | 5.72 | +0.23 | 68.6% | 485 | 68.6% | -0.77 | 39.70 | 38.50 | 40.90 | — |
| — | 4.80 | 6.85 | 5.83 | +0.22 | 68.5% | 487.5 | 68.5% | -0.78 | 41.92 | 40.55 | 43.30 | — |
| — | 4.35 | 5.00 | 4.67 | +0.20 | 68.4% | 490 | 68.4% | -0.80 | 43.90 | 42.30 | 45.50 | — |
| — | 2.94 | 4.60 | 3.77 | +0.19 | 68.4% | 492.5 | 68.4% | -0.82 | 45.85 | 43.85 | 47.85 | — |
| — | 3.60 | 3.90 | 3.75 | +0.17 | 68.3% | 495 | 68.3% | -0.83 | 47.83 | 45.95 | 49.70 | — |
| — | 3.25 | 3.70 | 3.48 | +0.16 | 68.3% | 497.5 | 68.3% | -0.84 | 50.05 | 48.10 | 52.00 | — |
| — | 3.00 | 3.15 | 3.08 | +0.15 | 68.3% | 500 | 68.3% | -0.86 | 52.12 | 50.25 | 54.00 | — |
| — | 2.62 | 3.05 | 2.83 | +0.13 | 68.2% | 502.5 | 68.2% | -0.87 | 54.33 | 52.25 | 56.40 | — |
| — | 2.32 | 2.70 | 2.51 | +0.12 | 68.2% | 505 | 68.2% | -0.88 | 57.25 | 56.00 | 58.50 | — |
| — | 2.11 | 2.44 | 2.27 | +0.11 | 68.2% | 507.5 | 68.2% | -0.89 | 58.75 | 56.75 | 60.75 | — |
| — | 1.84 | 2.23 | 2.04 | +0.11 | 68.2% | 510 | 68.2% | -0.90 | 61.05 | 59.20 | 62.90 | — |
| — | 1.50 | 2.00 | 1.75 | +0.09 | 68.3% | 515 | 68.3% | -0.92 | 65.72 | 63.85 | 67.60 | — |
| — | 1.20 | 1.42 | 1.31 | +0.07 | 68.4% | 520 | 68.4% | -0.93 | 70.38 | 68.55 | 72.20 | — |
| — | 1.05 | 1.30 | 1.18 | +0.06 | 68.5% | 522.5 | 68.5% | -0.94 | 72.62 | 70.60 | 74.65 | — |
| — | 0.82 | 1.06 | 0.94 | +0.05 | 68.7% | 527.5 | 68.7% | -0.95 | 77.33 | 75.30 | 79.35 | — |
| — | 0.23 | 1.58 | 0.91 | +0.04 | 68.9% | 532.5 | 68.9% | -0.96 | 81.80 | 80.10 | 83.50 | — |
| — | — | 1.10 | — | +0.04 | 69.2% | 537.5 | 69.2% | -0.97 | 87.03 | 84.90 | 89.15 | — |
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.