Spot 453.14
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.25 | 63.50 | 59.38 | +0.73 | 188.2% | 410 | 188.2% | -0.27 | 16.60 | 14.70 | 18.50 | — |
| — | 53.60 | 61.30 | 57.45 | +0.72 | 188.3% | 412.5 | 188.3% | -0.28 | 17.25 | 14.80 | 19.70 | — |
| — | 52.05 | 60.20 | 56.12 | +0.71 | 188.4% | 415 | 188.4% | -0.29 | 18.02 | 16.25 | 19.80 | — |
| — | 50.45 | 58.75 | 54.60 | +0.70 | 188.6% | 417.5 | 188.6% | -0.30 | 19.30 | 16.40 | 22.20 | — |
| — | 48.95 | 57.30 | 53.12 | +0.69 | 188.7% | 420 | 188.7% | -0.31 | 19.48 | 17.75 | 21.20 | — |
| — | 47.45 | 55.55 | 51.50 | +0.68 | 188.8% | 422.5 | 188.8% | -0.32 | 21.85 | 20.15 | 23.55 | — |
| — | 45.95 | 54.20 | 50.08 | +0.67 | 188.9% | 425 | — | — | 22.27 | 20.50 | 24.05 | — |
| — | 45.85 | 53.15 | 49.50 | — | — | 427.5 | — | — | 23.48 | 22.30 | 24.65 | — |
| — | 44.50 | 51.60 | 48.05 | — | — | 430 | — | — | 24.30 | 21.85 | 26.75 | — |
| — | 42.65 | 50.20 | 46.42 | — | — | 432.5 | — | — | 25.82 | 22.90 | 28.75 | — |
| — | 40.30 | 48.45 | 44.38 | — | — | 435 | — | — | 27.07 | 24.15 | 30.00 | — |
| — | 39.00 | 47.05 | 43.02 | — | — | 437.5 | — | — | 27.90 | 25.30 | 30.50 | — |
| — | 41.40 | 43.00 | 42.20 | — | — | 440 | — | — | 28.85 | 28.10 | 29.60 | — |
| — | 39.55 | 42.50 | 41.02 | — | — | 442.5 | — | — | 30.50 | 28.80 | 32.20 | — |
| — | 39.60 | 41.05 | 40.33 | +0.58 | 189.6% | 445 | 189.6% | -0.42 | 31.50 | 30.65 | 32.35 | — |
| — | 37.15 | 39.90 | 38.52 | +0.57 | 189.6% | 447.5 | 189.6% | -0.43 | 32.38 | 31.05 | 33.70 | — |
| — | 37.10 | 38.50 | 37.80 | +0.56 | 189.6% | 450 | 189.6% | -0.44 | 33.73 | 32.65 | 34.80 | — |
| — | 35.90 | 37.00 | 36.45 | +0.54 | 189.7% | 452.5 | 189.7% | -0.46 | 35.10 | 33.85 | 36.35 | — |
| — | 34.75 | 36.40 | 35.58 | +0.53 | 189.7% | 455 | 189.7% | -0.47 | 36.40 | 34.90 | 37.90 | — |
| — | 33.60 | 35.25 | 34.42 | +0.52 | 189.7% | 457.5 | 189.7% | -0.48 | 37.73 | 36.05 | 39.40 | — |
| — | 32.50 | 33.80 | 33.15 | +0.51 | 189.7% | 460 | 189.7% | -0.49 | 39.20 | 37.95 | 40.45 | — |
| — | 30.65 | 33.90 | 32.27 | +0.50 | 189.7% | 462.5 | 189.7% | -0.50 | 41.55 | 39.25 | 43.85 | — |
| — | 29.25 | 33.80 | 31.52 | +0.49 | 189.7% | 465 | 189.7% | -0.51 | 43.33 | 39.45 | 47.20 | — |
| — | 25.30 | 33.00 | 29.15 | +0.48 | 189.6% | 467.5 | 189.6% | -0.52 | 44.27 | 40.60 | 47.95 | — |
| — | 26.95 | 29.00 | 27.98 | +0.47 | 189.6% | 470 | 189.6% | -0.53 | 46.12 | 42.10 | 50.15 | — |
| — | 24.50 | 30.60 | 27.55 | +0.46 | 189.5% | 472.5 | 189.5% | -0.54 | 46.80 | 43.45 | 50.15 | — |
| — | 24.40 | 29.35 | 26.88 | +0.45 | 189.5% | 475 | 189.5% | -0.55 | 49.33 | 45.40 | 53.25 | — |
| — | 22.35 | 28.95 | 25.65 | +0.44 | 189.4% | 477.5 | 189.4% | -0.56 | 51.08 | 47.40 | 54.75 | — |
| — | 22.85 | 27.50 | 25.18 | +0.43 | 189.3% | 480 | 189.3% | -0.57 | 52.10 | 47.80 | 56.40 | — |
| — | 21.15 | 26.85 | 24.00 | +0.42 | 189.3% | 482.5 | 189.3% | -0.58 | 53.77 | 49.55 | 58.00 | — |
| — | 20.50 | 25.80 | 23.15 | +0.41 | 189.2% | 485 | 189.2% | -0.59 | 55.62 | 51.65 | 59.60 | — |
| — | 19.85 | 24.95 | 22.40 | +0.40 | 189.0% | 487.5 | 189.0% | -0.61 | 57.58 | 53.90 | 61.25 | — |
| — | 19.50 | 24.05 | 21.77 | +0.38 | 188.9% | 490 | 188.9% | -0.62 | 58.77 | 54.60 | 62.95 | — |
| — | 18.15 | 23.85 | 21.00 | +0.38 | 188.8% | 492.5 | 188.8% | -0.63 | 60.75 | 56.85 | 64.65 | — |
| — | 17.85 | 22.95 | 20.40 | +0.37 | 188.7% | 495 | 188.7% | -0.63 | 60.90 | 59.05 | 62.75 | — |
| — | 16.80 | 21.95 | 19.38 | +0.36 | 188.5% | 497.5 | 188.5% | -0.65 | 64.03 | 59.90 | 68.15 | — |
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.