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 | |
| — | 118.30 | 122.20 | 120.25 | +0.83 | 65.5% | 350 | 65.5% | -0.17 | 15.20 | 13.90 | 16.50 | — |
| — | 110.85 | 115.20 | 113.03 | +0.81 | 65.2% | 360 | 65.2% | -0.19 | 18.07 | 16.85 | 19.30 | — |
| — | 104.00 | 107.25 | 105.62 | +0.79 | 64.9% | 370 | 64.9% | -0.21 | 20.80 | 19.40 | 22.20 | — |
| — | 97.30 | 100.15 | 98.72 | +0.76 | 64.6% | 380 | — | — | 23.93 | 22.60 | 25.25 | — |
| — | 90.95 | 93.90 | 92.42 | — | — | 390 | — | — | 27.32 | 25.95 | 28.70 | — |
| — | 84.70 | 87.30 | 86.00 | — | — | 400 | — | — | 30.95 | 29.65 | 32.25 | — |
| — | 78.90 | 81.25 | 80.08 | — | — | 410 | — | — | 35.05 | 33.65 | 36.45 | — |
| — | 73.35 | 75.75 | 74.55 | +0.66 | 63.9% | 420 | 63.9% | -0.34 | 39.35 | 38.05 | 40.65 | — |
| — | 68.00 | 70.80 | 69.40 | +0.63 | 63.8% | 430 | 63.8% | -0.37 | 44.10 | 42.65 | 45.55 | — |
| — | 63.05 | 65.75 | 64.40 | +0.60 | 63.7% | 440 | 63.7% | -0.40 | 49.55 | 48.50 | 50.60 | — |
| — | 58.30 | 61.05 | 59.67 | +0.58 | 63.6% | 450 | 63.6% | -0.43 | 54.33 | 53.85 | 54.80 | — |
| — | 54.05 | 56.55 | 55.30 | +0.55 | 63.5% | 460 | 63.5% | -0.45 | 59.83 | 58.30 | 61.35 | — |
| — | 49.90 | 52.55 | 51.23 | +0.52 | 63.5% | 470 | 63.5% | -0.48 | 65.95 | 64.65 | 67.25 | — |
| — | 45.85 | 48.70 | 47.27 | +0.50 | 63.4% | 480 | 63.4% | -0.51 | 71.92 | 70.35 | 73.50 | — |
| — | 42.45 | 44.80 | 43.62 | +0.47 | 63.4% | 490 | 63.4% | -0.54 | 78.55 | 77.10 | 80.00 | — |
| — | 39.10 | 42.05 | 40.58 | +0.45 | 63.4% | 500 | 63.4% | -0.56 | 84.97 | 83.45 | 86.50 | — |
| — | 36.05 | 38.50 | 37.27 | +0.42 | 63.4% | 510 | 63.4% | -0.59 | 91.92 | 90.45 | 93.40 | — |
| — | 32.80 | 35.90 | 34.35 | +0.40 | 63.4% | 520 | 63.4% | -0.61 | 98.90 | 97.35 | 100.45 | — |
| — | 30.85 | 33.15 | 32.00 | +0.37 | 63.5% | 530 | 63.5% | -0.64 | 106.17 | 104.60 | 107.75 | — |
| — | 27.75 | 30.75 | 29.25 | +0.35 | 63.5% | 540 | 63.5% | -0.66 | 113.58 | 111.95 | 115.20 | — |
| — | 25.50 | 28.35 | 26.93 | +0.33 | 63.6% | 550 | 63.6% | -0.68 | 121.30 | 119.65 | 122.95 | — |
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.