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 | |
| — | 91.40 | 95.65 | 93.53 | +0.94 | 78.8% | 360 | 78.8% | -0.06 | 1.88 | 1.55 | 2.21 | — |
| — | 86.75 | 90.90 | 88.83 | +0.93 | 78.1% | 365 | 78.1% | -0.07 | 2.54 | 1.87 | 3.20 | — |
| — | 82.20 | 86.40 | 84.30 | +0.92 | 77.4% | 370 | 77.4% | -0.08 | 2.79 | 2.47 | 3.10 | — |
| — | 77.65 | 81.75 | 79.70 | +0.90 | 76.8% | 375 | 76.8% | -0.10 | 3.55 | 3.00 | 4.10 | — |
| — | 73.20 | 77.45 | 75.33 | +0.89 | 76.1% | 380 | 76.1% | -0.11 | 3.67 | 3.45 | 3.90 | — |
| — | 68.75 | 73.15 | 70.95 | +0.87 | 75.5% | 385 | 75.5% | -0.13 | 4.30 | 4.00 | 4.60 | — |
| — | — | — | — | — | — | 387.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 392.5 | — | — | — | — | — | — |
| — | 60.30 | 64.55 | 62.42 | +0.84 | 74.4% | 395 | 74.4% | -0.16 | 6.03 | 5.60 | 6.45 | — |
| — | — | — | — | — | — | 397.5 | — | — | — | — | — | — |
| — | 57.00 | 60.15 | 58.58 | +0.82 | 73.8% | 400 | 73.8% | -0.18 | 6.83 | 6.50 | 7.15 | — |
| — | — | — | — | — | — | 402.5 | — | — | — | — | — | — |
| — | 52.40 | 55.60 | 54.00 | +0.79 | 73.3% | 405 | 73.3% | -0.21 | 7.92 | 7.45 | 8.40 | — |
| — | — | — | — | — | — | 407.5 | — | — | — | — | — | — |
| — | 48.80 | 51.80 | 50.30 | +0.77 | 72.7% | 410 | 72.7% | -0.23 | 9.18 | 8.60 | 9.75 | — |
| — | — | — | — | — | — | 412.5 | — | — | — | — | — | — |
| — | 45.10 | 47.85 | 46.48 | +0.74 | 72.2% | 415 | 72.2% | -0.26 | 10.45 | 9.85 | 11.05 | — |
| — | — | — | — | — | — | 417.5 | — | — | — | — | — | — |
| — | 41.40 | 44.55 | 42.98 | +0.72 | 71.7% | 420 | 71.7% | -0.28 | 11.62 | 11.25 | 12.00 | — |
| — | — | — | — | — | — | 422.5 | — | — | — | — | — | — |
| — | 38.75 | 41.25 | 40.00 | +0.69 | 71.3% | 425 | 71.3% | -0.31 | 13.53 | 12.85 | 14.20 | — |
| — | — | — | — | — | — | 427.5 | — | — | — | — | — | — |
| — | 35.60 | 37.95 | 36.77 | +0.66 | 70.8% | 430 | 70.8% | -0.34 | 15.12 | 14.50 | 15.75 | — |
| — | — | — | — | — | — | 432.5 | — | — | — | — | — | — |
| — | 32.40 | 34.75 | 33.58 | +0.63 | 70.4% | 435 | 70.4% | -0.37 | 16.93 | 16.10 | 17.75 | — |
| — | — | — | — | — | — | 437.5 | — | — | — | — | — | — |
| — | 29.60 | 31.75 | 30.68 | +0.60 | 70.0% | 440 | 70.0% | -0.40 | 19.00 | 18.25 | 19.75 | — |
| — | — | — | — | — | — | 442.5 | — | — | — | — | — | — |
| — | 26.90 | 29.00 | 27.95 | +0.57 | 69.6% | 445 | 69.6% | -0.43 | 20.90 | 19.95 | 21.85 | — |
| — | — | — | — | — | — | 447.5 | — | — | — | — | — | — |
| — | 24.30 | 25.80 | 25.05 | +0.53 | 69.2% | 450 | 69.2% | -0.47 | 23.73 | 22.90 | 24.55 | — |
| — | — | — | — | — | — | 452.5 | — | — | — | — | — | — |
| — | 22.00 | 23.40 | 22.70 | — | — | 455 | — | — | 26.12 | 25.45 | 26.80 | — |
| — | — | — | — | — | — | 457.5 | — | — | — | — | — | — |
| — | 19.40 | 21.50 | 20.45 | +0.47 | 68.5% | 460 | 68.5% | -0.53 | 29.23 | 28.30 | 30.15 | — |
| — | — | — | — | — | — | 462.5 | — | — | — | — | — | — |
| — | 17.70 | 19.05 | 18.38 | +0.44 | 68.2% | 465 | 68.2% | -0.57 | 31.85 | 30.50 | 33.20 | — |
| — | — | — | — | — | — | 467.5 | — | — | — | — | — | — |
| — | 15.50 | 17.80 | 16.65 | +0.40 | 67.9% | 470 | 67.9% | -0.60 | 35.15 | 33.85 | 36.45 | — |
| — | — | — | — | — | — | 472.5 | — | — | — | — | — | — |
| — | 13.70 | 15.00 | 14.35 | +0.37 | 67.6% | 475 | 67.6% | -0.63 | 37.92 | 36.75 | 39.10 | — |
| — | — | — | — | — | — | 477.5 | — | — | — | — | — | — |
| — | 12.25 | 13.50 | 12.88 | +0.34 | 67.4% | 480 | 67.4% | -0.66 | 41.92 | 40.75 | 43.10 | — |
| — | — | — | — | — | — | 482.5 | — | — | — | — | — | — |
| — | 10.65 | 12.05 | 11.35 | +0.32 | 67.2% | 485 | 67.2% | -0.69 | 45.20 | 43.75 | 46.65 | — |
| — | 10.00 | 11.65 | 10.82 | +0.30 | 67.0% | 487.5 | 67.0% | -0.70 | 46.95 | 45.45 | 48.45 | — |
| — | 9.30 | 10.90 | 10.10 | +0.29 | 66.9% | 490 | 66.9% | -0.72 | 48.77 | 47.30 | 50.25 | — |
| — | 8.70 | 10.35 | 9.53 | +0.28 | 66.9% | 492.5 | 66.9% | -0.73 | 50.58 | 49.00 | 52.15 | — |
| — | 8.15 | 9.35 | 8.75 | +0.26 | 66.8% | 495 | 66.8% | -0.74 | 52.55 | 51.25 | 53.85 | — |
| — | 7.55 | 8.80 | 8.18 | +0.24 | 66.7% | 497.5 | 66.7% | -0.76 | 54.50 | 53.05 | 55.95 | 2 |
| — | 7.50 | 8.05 | 7.78 | +0.23 | 66.6% | 500 | 66.6% | -0.77 | 56.48 | 55.20 | 57.75 | — |
| — | — | — | — | — | — | 502.5 | — | — | — | — | — | — |
| — | 6.05 | 7.30 | 6.67 | — | — | 505 | — | — | 60.15 | 58.40 | 61.90 | — |
| — | — | — | — | — | — | 507.5 | — | — | — | — | — | — |
| — | 5.25 | 6.60 | 5.92 | +0.19 | 66.4% | 510 | 66.4% | -0.81 | 64.47 | 62.50 | 66.45 | — |
| — | 4.70 | 5.60 | 5.15 | +0.17 | 66.3% | 515 | 66.3% | -0.83 | 68.72 | 66.70 | 70.75 | — |
| — | 3.95 | 6.20 | 5.08 | +0.15 | 66.2% | 520 | 66.2% | -0.85 | 73.30 | 71.45 | 75.15 | — |
| — | — | — | — | — | — | 522.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 527.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 532.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 537.5 | — | — | — | — | — | — |
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.