Spot 455.19
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 85.70 | 89.85 | 87.78 | +1.00 | 90.7% | 367.5 | 90.7% | -0.01 | — | — | 2.61 | — |
| — | 80.10 | 85.00 | 82.55 | +0.99 | 88.7% | 372.5 | 88.7% | -0.01 | 1.96 | 0.17 | 3.75 | — |
| — | 75.70 | 79.65 | 77.67 | +0.99 | 86.8% | 377.5 | 86.8% | -0.02 | — | — | 0.51 | — |
| — | 70.80 | 74.75 | 72.78 | +0.98 | 85.2% | 382.5 | 85.2% | -0.02 | — | — | 4.15 | — |
| — | 65.90 | 69.85 | 67.88 | +0.97 | 83.7% | 387.5 | 83.7% | -0.03 | — | — | 4.10 | — |
| — | 61.05 | 65.00 | 63.02 | +0.96 | 82.3% | 392.5 | 82.3% | -0.04 | 2.21 | 0.06 | 4.35 | — |
| — | 58.65 | 62.60 | 60.62 | +0.96 | 81.7% | 395 | 81.7% | -0.04 | 0.65 | 0.25 | 1.05 | — |
| — | 53.70 | 58.00 | 55.85 | +0.94 | 80.5% | 400 | 80.5% | -0.06 | 1.01 | 0.97 | 1.06 | — |
| — | 51.75 | 55.55 | 53.65 | +0.93 | 80.0% | 402.5 | 80.0% | -0.07 | 1.19 | 1.11 | 1.26 | — |
| — | 49.45 | 53.15 | 51.30 | +0.93 | 79.5% | 405 | 79.5% | -0.07 | 1.34 | 1.23 | 1.45 | — |
| — | 46.85 | 50.90 | 48.88 | +0.92 | 79.0% | 407.5 | 79.0% | -0.08 | 1.54 | 1.42 | 1.67 | — |
| — | 44.55 | 49.00 | 46.77 | +0.90 | 78.5% | 410 | 78.5% | -0.10 | 1.75 | 1.67 | 1.84 | — |
| — | 42.90 | 44.80 | 43.85 | +0.89 | 78.0% | 412.5 | 78.0% | -0.11 | 2.05 | 1.92 | 2.18 | — |
| — | 40.80 | 43.70 | 42.25 | +0.88 | 77.6% | 415 | 77.6% | -0.12 | 2.31 | 2.21 | 2.40 | — |
| — | 38.70 | 41.30 | 40.00 | +0.86 | 77.2% | 417.5 | 77.2% | -0.14 | 2.69 | 2.55 | 2.83 | — |
| — | 36.90 | 39.00 | 37.95 | +0.85 | 76.8% | 420 | 76.8% | -0.15 | 3.00 | 2.91 | 3.10 | — |
| — | 35.30 | 36.55 | 35.92 | +0.83 | 76.5% | 422.5 | 76.5% | -0.17 | 3.40 | 3.30 | 3.50 | — |
| — | 32.90 | 34.20 | 33.55 | +0.81 | 76.1% | 425 | 76.1% | -0.19 | 3.88 | 3.80 | 3.95 | — |
| — | 31.40 | 32.10 | 31.75 | +0.79 | 75.8% | 427.5 | 75.8% | -0.21 | 4.47 | 4.30 | 4.65 | — |
| — | 29.45 | 30.10 | 29.77 | +0.77 | 75.5% | 430 | 75.5% | -0.23 | 4.95 | 4.80 | 5.10 | — |
| — | 27.55 | 28.20 | 27.88 | +0.75 | 75.2% | 432.5 | 75.2% | -0.25 | 5.50 | 5.40 | 5.60 | — |
| — | 25.75 | 26.40 | 26.07 | +0.73 | 74.9% | 435 | 74.9% | -0.27 | 6.30 | 6.05 | 6.55 | — |
| — | 24.00 | 24.60 | 24.30 | +0.70 | 74.6% | 437.5 | 74.6% | -0.30 | 7.05 | 6.85 | 7.25 | — |
| — | 22.45 | 22.80 | 22.62 | +0.68 | 74.3% | 440 | 74.3% | -0.32 | 7.83 | 7.60 | 8.05 | — |
| — | 20.70 | 21.20 | 20.95 | +0.65 | 74.1% | 442.5 | 74.1% | -0.35 | 8.60 | 8.50 | 8.70 | — |
| — | 19.15 | 19.70 | 19.43 | +0.63 | 73.9% | 445 | 73.9% | -0.37 | 9.50 | 9.35 | 9.65 | — |
| — | 17.75 | 18.00 | 17.88 | +0.60 | 73.6% | 447.5 | 73.6% | -0.40 | 10.55 | 10.15 | 10.95 | — |
| — | 16.25 | 16.60 | 16.43 | +0.57 | 73.4% | 450 | 73.4% | -0.43 | 11.68 | 11.35 | 12.00 | — |
| — | 15.00 | 15.30 | 15.15 | +0.54 | 73.2% | 452.5 | 73.2% | -0.46 | 12.82 | 12.50 | 13.15 | — |
| — | 13.70 | 13.95 | 13.82 | +0.51 | 73.0% | 455 | 73.0% | -0.49 | 13.90 | 13.75 | 14.05 | — |
| — | 12.45 | 12.95 | 12.70 | +0.49 | 72.8% | 457.5 | 72.8% | -0.52 | 14.75 | 14.15 | 15.35 | — |
| — | 11.35 | 11.80 | 11.57 | +0.46 | 72.7% | 460 | 72.7% | -0.54 | 16.55 | 16.40 | 16.70 | — |
| — | 10.30 | 10.55 | 10.43 | +0.43 | 72.5% | 462.5 | 72.5% | -0.57 | 18.10 | 17.90 | 18.30 | — |
| — | 9.15 | 9.75 | 9.45 | +0.40 | 72.3% | 465 | 72.3% | -0.60 | 19.57 | 19.40 | 19.75 | — |
| — | 8.20 | 8.65 | 8.43 | +0.37 | 72.2% | 467.5 | 72.2% | -0.63 | 21.18 | 21.00 | 21.35 | — |
| — | 7.50 | 7.70 | 7.60 | +0.35 | 72.1% | 470 | 72.1% | -0.65 | 22.68 | 22.40 | 22.95 | — |
| — | 6.40 | 7.05 | 6.72 | +0.32 | 71.9% | 472.5 | 71.9% | -0.68 | 24.50 | 24.35 | 24.65 | — |
| — | 6.00 | 6.20 | 6.10 | +0.30 | 71.8% | 475 | 71.8% | -0.71 | 26.23 | 25.90 | 26.55 | — |
| — | 5.15 | 5.70 | 5.42 | +0.27 | 71.7% | 477.5 | 71.7% | -0.73 | 28.12 | 27.80 | 28.45 | — |
| — | 4.75 | 4.90 | 4.83 | +0.25 | 71.6% | 480 | 71.6% | -0.75 | 30.02 | 29.75 | 30.30 | — |
| — | 4.20 | 4.55 | 4.38 | +0.23 | 71.5% | 482.5 | 71.5% | -0.77 | 31.93 | 31.60 | 32.25 | — |
| — | 3.65 | 3.95 | 3.80 | +0.21 | 71.4% | 485 | 71.4% | -0.79 | 33.75 | 32.95 | 34.55 | — |
| — | 3.25 | 3.40 | 3.33 | +0.19 | 71.4% | 487.5 | 71.4% | -0.81 | 35.90 | 35.00 | 36.80 | — |
| — | 2.84 | 2.99 | 2.92 | +0.17 | 71.3% | 490 | 71.3% | -0.83 | 38.20 | 37.40 | 39.00 | — |
| — | 2.47 | 2.67 | 2.57 | +0.15 | 71.3% | 492.5 | 71.3% | -0.85 | 40.33 | 39.65 | 41.00 | — |
| — | 2.12 | 2.35 | 2.23 | +0.14 | 71.3% | 495 | 71.3% | -0.86 | 42.40 | 40.50 | 44.30 | — |
| — | 1.92 | 2.06 | 1.99 | +0.12 | 71.3% | 497.5 | 71.3% | -0.88 | 45.05 | 44.10 | 46.00 | — |
| — | 1.68 | 1.76 | 1.72 | +0.11 | 71.4% | 500 | — | — | 47.10 | 45.50 | 48.70 | — |
| — | 1.42 | 1.54 | 1.48 | — | — | 502.5 | — | — | 49.12 | 47.25 | 51.00 | — |
| — | 1.23 | 1.35 | 1.29 | +0.09 | 71.5% | 505 | 71.5% | -0.91 | 51.50 | 49.75 | 53.25 | — |
| — | 1.07 | 1.22 | 1.15 | +0.08 | 71.7% | 507.5 | 71.7% | -0.92 | 53.92 | 52.05 | 55.80 | — |
| — | 0.96 | 1.03 | 0.99 | +0.07 | 71.8% | 510 | 71.8% | -0.93 | 56.40 | 54.65 | 58.15 | — |
| — | 0.77 | 0.91 | 0.84 | +0.06 | 72.0% | 512.5 | 72.0% | -0.94 | 58.52 | 56.70 | 60.35 | — |
| — | 0.71 | 0.80 | 0.76 | +0.06 | 72.3% | 515 | 72.3% | -0.95 | 61.05 | 59.10 | 63.00 | — |
| — | 0.50 | 0.60 | 0.55 | +0.04 | 72.8% | 520 | 72.8% | -0.96 | 65.85 | 63.95 | 67.75 | — |
| — | 0.37 | 1.50 | 0.94 | +0.04 | 73.2% | 522.5 | 73.2% | -0.96 | 68.17 | 66.40 | 69.95 | — |
| — | 0.15 | 0.63 | 0.39 | +0.03 | 73.9% | 527.5 | 73.9% | -0.97 | 73.38 | 71.65 | 75.10 | — |
| — | 0.25 | 0.59 | 0.42 | +0.03 | 74.9% | 532.5 | 74.9% | -0.98 | 78.15 | 76.25 | 80.05 | — |
| — | 0.16 | 0.26 | 0.21 | +0.02 | 76.0% | 537.5 | 76.0% | -0.98 | 83.08 | 81.15 | 85.00 | — |
| — | — | 0.25 | — | +0.02 | 77.3% | 542.5 | 77.3% | -0.99 | 88.05 | 86.15 | 89.95 | — |
| — | 0.06 | 0.21 | 0.14 | +0.01 | 78.7% | 547.5 | 78.7% | -0.99 | 93.00 | 91.10 | 94.90 | — |
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.