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 | |
| — | 67.00 | 69.80 | 68.40 | +0.78 | 66.0% | 400 | 66.0% | -0.22 | 12.40 | 12.05 | 12.75 | — |
| — | 59.90 | 62.65 | 61.27 | +0.74 | 65.5% | 410 | 65.5% | -0.26 | 15.40 | 14.85 | 15.95 | — |
| — | 56.40 | 59.20 | 57.80 | +0.72 | 65.2% | 415 | 65.2% | -0.28 | 17.00 | 16.45 | 17.55 | — |
| — | 53.75 | 56.10 | 54.92 | +0.70 | 65.0% | 420 | 65.0% | -0.30 | 18.60 | 18.00 | 19.20 | — |
| — | 50.45 | 52.95 | 51.70 | +0.68 | 64.8% | 425 | 64.8% | -0.32 | 20.40 | 19.75 | 21.05 | — |
| — | 47.40 | 49.55 | 48.48 | +0.66 | 64.5% | 430 | 64.5% | -0.34 | 22.10 | 21.30 | 22.90 | — |
| — | 44.50 | 46.95 | 45.73 | +0.64 | 64.4% | 435 | 64.4% | -0.37 | 24.35 | 23.65 | 25.05 | — |
| — | 43.10 | 45.50 | 44.30 | +0.62 | 64.3% | 437.5 | 64.3% | -0.38 | 25.40 | 24.75 | 26.05 | — |
| — | 41.70 | 44.10 | 42.90 | +0.61 | 64.2% | 440 | 64.2% | -0.39 | 26.52 | 25.80 | 27.25 | — |
| — | 40.30 | 42.80 | 41.55 | +0.60 | 64.1% | 442.5 | 64.1% | -0.40 | 27.70 | 26.95 | 28.45 | — |
| — | 38.95 | 41.50 | 40.23 | +0.59 | 64.0% | 445 | 64.0% | -0.41 | 28.80 | 28.10 | 29.50 | — |
| — | 37.65 | 40.15 | 38.90 | +0.58 | 63.9% | 447.5 | 63.9% | -0.42 | 29.95 | 29.10 | 30.80 | — |
| — | 35.25 | 38.85 | 37.05 | +0.57 | 63.9% | 450 | 63.9% | -0.43 | 31.00 | 30.00 | 32.00 | — |
| — | 35.15 | 37.30 | 36.23 | +0.56 | 63.8% | 452.5 | 63.8% | -0.45 | 32.33 | 31.35 | 33.30 | — |
| — | 33.90 | 36.40 | 35.15 | +0.54 | 63.7% | 455 | 63.7% | -0.46 | 33.40 | 32.25 | 34.55 | — |
| — | 32.80 | 34.75 | 33.77 | +0.53 | 63.7% | 457.5 | 63.7% | -0.47 | 34.65 | 33.35 | 35.95 | — |
| — | 31.55 | 34.00 | 32.77 | +0.52 | 63.6% | 460 | 63.6% | -0.48 | 35.95 | 34.70 | 37.20 | — |
| — | 30.45 | 32.85 | 31.65 | +0.51 | 63.5% | 462.5 | 63.5% | -0.49 | 37.35 | 36.20 | 38.50 | — |
| — | 29.30 | 31.80 | 30.55 | +0.50 | 63.5% | 465 | 63.5% | -0.50 | 38.73 | 37.45 | 40.00 | — |
| — | 28.25 | 29.75 | 29.00 | +0.49 | 63.4% | 467.5 | 63.4% | -0.52 | 40.15 | 38.85 | 41.45 | — |
| — | 27.25 | 29.70 | 28.48 | +0.47 | 63.4% | 470 | 63.4% | -0.53 | 42.02 | 41.15 | 42.90 | — |
| — | 26.20 | 28.70 | 27.45 | +0.46 | 63.3% | 472.5 | 63.3% | -0.54 | 43.58 | 42.70 | 44.45 | — |
| — | 25.15 | 27.65 | 26.40 | +0.45 | 63.3% | 475 | 63.3% | -0.55 | 44.88 | 43.85 | 45.90 | — |
| — | 24.25 | 26.70 | 25.48 | +0.44 | 63.3% | 477.5 | 63.3% | -0.56 | 46.20 | 44.95 | 47.45 | — |
| — | 22.50 | 25.40 | 23.95 | +0.43 | 63.2% | 480 | 63.2% | -0.57 | 47.70 | 46.55 | 48.85 | — |
| — | 22.40 | 24.80 | 23.60 | +0.42 | 63.2% | 482.5 | 63.2% | -0.58 | 49.30 | 48.15 | 50.45 | — |
| — | 21.70 | 23.80 | 22.75 | +0.41 | 63.1% | 485 | 63.1% | -0.59 | 50.88 | 49.55 | 52.20 | — |
| — | 19.90 | 22.00 | 20.95 | +0.39 | 63.1% | 490 | 63.1% | -0.62 | 54.30 | 53.15 | 55.45 | — |
| — | 18.40 | 20.40 | 19.40 | +0.36 | 63.0% | 495 | 63.0% | -0.64 | 57.73 | 56.50 | 58.95 | — |
| — | 16.95 | 18.50 | 17.73 | +0.35 | 63.0% | 500 | 63.0% | -0.66 | 61.15 | 59.80 | 62.50 | — |
| — | 14.90 | 16.85 | 15.88 | +0.32 | 63.0% | 505 | 63.0% | -0.68 | 64.83 | 63.65 | 66.00 | — |
| — | 14.35 | 15.50 | 14.93 | +0.31 | 62.9% | 510 | 62.9% | -0.70 | 68.95 | 67.60 | 70.30 | — |
| — | 12.30 | 13.00 | 12.65 | +0.27 | 62.9% | 520 | 62.9% | -0.73 | 76.72 | 75.35 | 78.10 | — |
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.