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 | |
| — | 87.00 | 90.95 | 88.97 | +0.95 | 77.3% | 367.5 | 77.3% | -0.05 | 2.31 | 0.62 | 4.00 | — |
| — | 82.50 | 86.50 | 84.50 | +0.94 | 76.7% | 372.5 | 76.7% | -0.06 | 2.09 | 0.78 | 3.40 | — |
| — | 77.80 | 81.50 | 79.65 | +0.93 | 76.0% | 377.5 | 76.0% | -0.07 | 2.73 | 1.66 | 3.80 | — |
| — | 73.20 | 77.00 | 75.10 | +0.92 | 75.4% | 382.5 | 75.4% | -0.08 | 2.83 | 1.96 | 3.70 | — |
| — | 68.40 | 72.50 | 70.45 | +0.90 | 74.8% | 387.5 | 74.8% | -0.10 | 2.72 | 2.50 | 2.94 | — |
| — | 64.00 | 67.90 | 65.95 | +0.89 | 74.2% | 392.5 | 74.2% | -0.11 | 3.56 | 2.23 | 4.90 | — |
| — | 61.85 | 65.80 | 63.83 | +0.88 | 73.9% | 395 | 73.9% | -0.12 | 3.52 | 3.15 | 3.90 | — |
| — | 57.50 | 61.50 | 59.50 | +0.86 | 73.3% | 400 | 73.3% | -0.14 | 4.22 | 3.95 | 4.50 | — |
| — | 55.40 | 59.50 | 57.45 | +0.85 | 73.0% | 402.5 | 73.0% | -0.15 | 5.25 | 4.15 | 6.35 | — |
| — | 53.30 | 57.40 | 55.35 | +0.84 | 72.7% | 405 | 72.7% | -0.16 | 5.15 | 4.75 | 5.55 | — |
| — | 51.20 | 55.50 | 53.35 | +0.83 | 72.4% | 407.5 | 72.4% | -0.17 | 5.72 | 4.20 | 7.25 | — |
| — | 49.20 | 53.50 | 51.35 | +0.82 | 72.2% | 410 | 72.2% | -0.18 | 5.50 | 4.50 | 6.50 | — |
| — | 47.55 | 50.95 | 49.25 | +0.80 | 71.9% | 412.5 | 71.9% | -0.20 | 7.22 | 6.15 | 8.30 | — |
| — | 45.55 | 48.60 | 47.08 | +0.79 | 71.6% | 415 | 71.6% | -0.21 | 6.60 | 5.60 | 7.60 | — |
| — | 43.65 | 47.00 | 45.33 | +0.78 | 71.3% | 417.5 | 71.3% | -0.22 | 8.35 | 7.30 | 9.40 | — |
| — | 41.90 | 44.60 | 43.25 | +0.76 | 71.1% | 420 | 71.1% | -0.24 | 8.40 | 7.90 | 8.90 | — |
| — | 40.05 | 42.85 | 41.45 | +0.75 | 70.8% | 422.5 | — | — | 9.07 | 8.60 | 9.55 | — |
| — | 38.30 | 41.00 | 39.65 | +0.73 | 70.5% | 425 | 70.5% | -0.27 | 10.10 | 9.30 | 10.90 | — |
| — | 36.25 | 39.75 | 38.00 | +0.72 | 70.3% | 427.5 | 70.3% | -0.28 | 10.53 | 10.00 | 11.05 | — |
| — | 35.10 | 37.55 | 36.33 | — | — | 430 | 70.0% | -0.30 | 11.10 | 10.35 | 11.85 | — |
| — | 33.50 | 35.90 | 34.70 | +0.69 | 69.8% | 432.5 | 69.8% | -0.31 | 12.12 | 11.55 | 12.70 | — |
| — | 31.65 | 34.30 | 32.98 | +0.67 | 69.5% | 435 | 69.5% | -0.33 | 13.03 | 12.40 | 13.65 | — |
| — | 30.30 | 32.50 | 31.40 | +0.65 | 69.3% | 437.5 | — | — | 13.82 | 13.10 | 14.55 | — |
| — | 28.70 | 31.20 | 29.95 | +0.63 | 69.1% | 440 | 69.1% | -0.37 | 14.80 | 13.95 | 15.65 | — |
| — | 27.40 | 29.75 | 28.57 | +0.62 | 68.8% | 442.5 | — | — | 15.68 | 14.80 | 16.55 | — |
| — | 25.95 | 28.20 | 27.07 | — | — | 445 | — | — | 16.90 | 16.00 | 17.80 | — |
| — | 24.50 | 26.95 | 25.73 | — | — | 447.5 | 68.4% | -0.42 | 17.98 | 17.15 | 18.80 | — |
| — | 23.10 | 24.90 | 24.00 | +0.56 | 68.2% | 450 | 68.2% | -0.44 | 19.15 | 18.20 | 20.10 | — |
| — | 21.95 | 23.50 | 22.73 | +0.54 | 67.7% | 452.5 | 67.9% | -0.46 | 20.35 | 19.50 | 21.20 | — |
| — | 20.70 | 22.20 | 21.45 | +0.53 | 67.7% | 455 | 67.7% | -0.48 | 22.10 | 20.65 | 23.55 | — |
| — | 19.45 | 20.70 | 20.07 | +0.51 | 67.5% | 457.5 | 67.5% | -0.49 | 22.48 | 21.20 | 23.75 | — |
| — | 18.40 | 19.95 | 19.18 | — | — | 460 | 67.3% | -0.51 | 24.05 | 23.05 | 25.05 | — |
| — | 17.25 | 18.90 | 18.07 | +0.47 | 67.1% | 462.5 | 67.1% | -0.53 | 25.55 | 24.65 | 26.45 | — |
| — | 16.15 | 18.00 | 17.07 | +0.45 | 67.0% | 465 | 67.0% | -0.55 | 26.65 | 25.45 | 27.85 | — |
| — | 15.15 | 16.90 | 16.02 | +0.43 | 66.8% | 467.5 | 66.8% | -0.57 | 28.10 | 26.80 | 29.40 | — |
| — | 14.20 | 15.55 | 14.88 | +0.41 | 66.6% | 470 | 66.6% | -0.59 | 29.95 | 29.05 | 30.85 | — |
| — | 13.30 | 14.80 | 14.05 | +0.40 | 66.4% | 472.5 | 66.4% | -0.61 | 31.12 | 29.90 | 32.35 | — |
| — | 12.35 | 13.90 | 13.12 | +0.38 | 66.3% | 475 | 66.3% | -0.62 | 32.75 | 31.50 | 34.00 | — |
| — | 11.50 | 12.60 | 12.05 | +0.36 | 66.1% | 477.5 | 66.1% | -0.64 | 35.15 | 33.50 | 36.80 | — |
| — | 10.75 | 11.75 | 11.25 | +0.34 | 66.0% | 480 | 66.0% | -0.66 | 36.23 | 35.05 | 37.40 | — |
| — | 10.00 | 10.90 | 10.45 | +0.33 | 65.8% | 482.5 | 65.8% | -0.68 | 37.73 | 36.25 | 39.20 | — |
| — | 9.20 | 10.45 | 9.82 | +0.31 | 65.7% | 485 | 65.7% | -0.69 | 39.30 | 38.30 | 40.30 | — |
| — | 8.50 | 9.50 | 9.00 | +0.29 | 65.5% | 487.5 | 65.5% | -0.71 | 41.73 | 40.30 | 43.15 | — |
| — | 7.90 | 9.75 | 8.82 | +0.28 | 65.4% | 490 | 65.4% | -0.72 | 43.67 | 42.45 | 44.90 | — |
| — | 7.25 | 8.20 | 7.72 | +0.26 | 65.3% | 492.5 | 65.3% | -0.74 | 45.52 | 44.15 | 46.90 | — |
| — | 6.85 | 7.60 | 7.22 | +0.25 | 65.2% | 495 | 65.2% | -0.75 | 47.45 | 46.05 | 48.85 | — |
| — | 6.20 | 7.05 | 6.62 | +0.23 | 65.1% | 497.5 | 65.1% | -0.77 | 49.48 | 48.05 | 50.90 | — |
| — | 5.80 | 6.50 | 6.15 | +0.22 | 65.0% | 500 | 65.0% | -0.78 | 51.05 | 50.10 | 52.00 | — |
| — | 3.95 | 6.25 | 5.10 | +0.21 | 64.9% | 502.5 | 64.9% | -0.79 | 53.33 | 51.90 | 54.75 | — |
| 61 | 4.90 | 5.55 | 5.22 | +0.20 | 66.7% | 505 | 64.8% | -0.81 | 55.38 | 53.70 | 57.05 | — |
| — | 4.50 | 5.15 | 4.83 | +0.18 | 64.8% | 507.5 | 64.8% | -0.82 | 57.30 | 55.45 | 59.15 | — |
| — | 4.05 | 4.75 | 4.40 | +0.17 | 64.7% | 510 | 64.7% | -0.83 | 59.75 | 57.50 | 62.00 | — |
| — | 3.70 | 4.50 | 4.10 | +0.16 | 64.7% | 512.5 | 64.7% | -0.84 | 61.60 | 59.75 | 63.45 | — |
| — | 3.40 | 4.10 | 3.75 | +0.15 | 64.6% | 515 | 64.6% | -0.85 | 63.80 | 61.90 | 65.70 | — |
| — | 2.92 | 3.45 | 3.19 | +0.13 | 64.6% | 520 | 64.6% | -0.88 | 68.38 | 66.65 | 70.10 | — |
| — | 2.67 | 3.15 | 2.91 | +0.12 | 64.5% | 522.5 | 64.5% | -0.88 | 70.62 | 68.90 | 72.35 | — |
| — | 2.29 | 2.64 | 2.46 | +0.10 | 64.5% | 527.5 | 64.5% | -0.90 | 74.83 | 73.10 | 76.55 | — |
| — | 1.21 | 2.36 | 1.78 | +0.09 | 64.5% | 532.5 | 64.5% | -0.92 | 79.58 | 77.95 | 81.20 | — |
| — | 1.58 | 1.91 | 1.75 | +0.08 | 64.6% | 537.5 | 64.6% | -0.93 | 84.25 | 82.45 | 86.05 | — |
| — | 1.30 | 3.25 | 2.27 | +0.06 | 64.7% | 542.5 | 64.7% | -0.94 | 89.28 | 87.05 | 91.50 | — |
| — | 1.08 | 1.40 | 1.24 | +0.06 | 64.8% | 547.5 | 64.8% | -0.95 | 94.10 | 91.90 | 96.30 | — |
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.