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 | |
| — | 126.90 | 129.75 | 128.32 | +0.79 | 64.9% | 360 | 64.9% | -0.21 | 27.95 | 26.50 | 29.40 | — |
| — | 120.55 | 123.30 | 121.92 | +0.77 | 64.7% | 370 | 64.7% | -0.23 | 31.43 | 30.05 | 32.80 | — |
| — | 114.15 | 117.15 | 115.65 | +0.75 | 64.5% | 380 | 64.5% | -0.25 | 35.12 | 33.75 | 36.50 | — |
| — | 108.35 | 111.55 | 109.95 | +0.73 | 64.3% | 390 | 64.3% | -0.27 | 39.05 | 37.70 | 40.40 | — |
| — | 102.65 | 105.50 | 104.08 | +0.71 | 64.2% | 400 | 64.2% | -0.29 | 43.15 | 41.80 | 44.50 | — |
| — | 97.05 | 99.75 | 98.40 | +0.69 | 64.0% | 410 | 64.0% | -0.31 | 47.48 | 46.10 | 48.85 | — |
| — | 92.00 | 94.95 | 93.47 | +0.67 | 63.9% | 420 | 63.9% | -0.33 | 52.17 | 50.85 | 53.50 | — |
| — | 87.10 | 89.75 | 88.42 | +0.65 | 63.8% | 430 | 63.8% | -0.36 | 56.92 | 55.45 | 58.40 | — |
| — | 82.20 | 85.25 | 83.72 | +0.63 | 63.7% | 440 | 63.7% | -0.38 | 62.02 | 60.60 | 63.45 | — |
| — | 77.65 | 80.60 | 79.12 | +0.61 | 63.6% | 450 | 63.6% | -0.40 | 67.30 | 65.80 | 68.80 | — |
| — | 73.30 | 76.45 | 74.88 | +0.59 | 63.5% | 460 | 63.5% | -0.42 | 72.75 | 71.15 | 74.35 | — |
| — | 69.05 | 72.15 | 70.60 | +0.56 | 63.5% | 470 | 63.5% | -0.44 | 78.55 | 76.95 | 80.15 | — |
| — | 65.35 | 68.55 | 66.95 | +0.54 | 63.4% | 480 | 63.4% | -0.46 | 84.53 | 82.95 | 86.10 | — |
| — | 61.70 | 64.85 | 63.27 | +0.53 | 63.4% | 490 | 63.4% | -0.48 | 90.80 | 89.30 | 92.30 | — |
| — | 57.95 | 60.55 | 59.25 | +0.51 | 63.4% | 500 | 63.4% | -0.50 | 97.17 | 95.70 | 98.65 | — |
| — | 54.55 | 57.25 | 55.90 | +0.49 | 63.4% | 510 | 63.4% | -0.52 | 103.78 | 102.30 | 105.25 | — |
| — | 51.45 | 54.35 | 52.90 | +0.47 | 63.4% | 520 | 63.4% | -0.54 | 110.53 | 108.95 | 112.10 | — |
| — | 48.90 | 51.25 | 50.08 | +0.45 | 63.4% | 530 | 63.4% | -0.56 | 117.47 | 115.95 | 119.00 | — |
| — | 45.60 | 48.90 | 47.25 | +0.43 | 63.4% | 540 | 63.4% | -0.58 | 124.60 | 123.10 | 126.10 | — |
| — | 43.30 | 45.70 | 44.50 | +0.41 | 63.5% | 550 | 63.5% | -0.60 | 131.85 | 130.40 | 133.30 | — |
| — | 40.40 | 43.50 | 41.95 | +0.40 | 63.5% | 560 | 63.5% | -0.62 | 139.25 | 137.70 | 140.80 | — |
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.