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 | |
| — | 131.00 | 134.85 | 132.93 | +0.80 | 65.1% | 350 | 65.1% | -0.20 | 25.75 | 24.45 | 27.05 | — |
| — | 124.60 | 127.80 | 126.20 | +0.78 | 65.0% | 360 | 65.0% | -0.22 | 29.07 | 27.65 | 30.50 | — |
| — | 118.25 | 121.55 | 119.90 | +0.76 | 64.9% | 370 | 64.9% | -0.24 | 32.50 | 31.15 | 33.85 | — |
| — | 112.20 | 115.15 | 113.67 | +0.74 | 64.9% | 380 | 64.9% | -0.26 | 36.33 | 35.00 | 37.65 | — |
| — | 106.40 | 109.35 | 107.88 | +0.72 | 64.8% | 390 | 64.8% | -0.28 | 40.60 | 39.10 | 42.10 | — |
| — | 100.80 | 104.55 | 102.67 | +0.70 | 64.7% | 400 | 64.7% | -0.30 | 44.77 | 43.40 | 46.15 | — |
| — | 95.55 | 98.55 | 97.05 | +0.68 | 64.7% | 410 | 64.7% | -0.32 | 49.42 | 48.05 | 50.80 | — |
| — | 90.35 | 93.60 | 91.97 | +0.66 | 64.6% | 420 | 64.6% | -0.34 | 54.42 | 53.45 | 55.40 | — |
| — | 85.75 | 88.75 | 87.25 | +0.64 | 64.6% | 430 | 64.6% | -0.36 | 59.15 | 57.65 | 60.65 | — |
| — | 80.90 | 83.70 | 82.30 | +0.62 | 64.5% | 440 | 64.5% | -0.38 | 64.67 | 63.40 | 65.95 | — |
| — | 77.00 | 79.40 | 78.20 | +0.60 | 64.5% | 450 | 64.5% | -0.41 | 69.72 | 68.25 | 71.20 | — |
| — | 72.35 | 75.40 | 73.88 | +0.58 | 64.5% | 460 | 64.5% | -0.43 | 75.45 | 74.00 | 76.90 | — |
| — | 68.15 | 71.35 | 69.75 | +0.56 | 64.4% | 470 | 64.4% | -0.45 | 81.80 | 80.55 | 83.05 | — |
| — | 65.10 | 67.45 | 66.28 | +0.54 | 64.4% | 480 | 64.4% | -0.47 | 87.78 | 86.50 | 89.05 | — |
| — | 60.95 | 63.75 | 62.35 | +0.52 | 64.4% | 490 | 64.4% | -0.49 | 94.10 | 92.75 | 95.45 | — |
| — | 58.05 | 60.75 | 59.40 | +0.50 | 64.3% | 500 | 64.3% | -0.51 | 100.50 | 99.00 | 102.00 | — |
| — | 54.40 | 56.90 | 55.65 | +0.48 | 64.3% | 510 | 64.3% | -0.53 | 107.08 | 105.45 | 108.70 | — |
| — | 51.70 | 53.70 | 52.70 | +0.46 | 64.3% | 520 | 64.3% | -0.55 | 113.90 | 112.25 | 115.55 | — |
| — | 48.65 | 51.45 | 50.05 | +0.44 | 64.2% | 530 | 64.2% | -0.57 | 120.90 | 119.15 | 122.65 | — |
| — | 46.00 | 48.70 | 47.35 | +0.43 | 64.2% | 540 | 64.2% | -0.58 | 128.18 | 126.55 | 129.80 | — |
| — | 43.00 | 46.00 | 44.50 | +0.41 | 64.2% | 550 | 64.2% | -0.60 | 135.25 | 133.60 | 136.90 | — |
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.