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 | |
| — | 57.10 | 65.25 | 61.17 | +0.72 | 120.9% | 410 | 120.9% | -0.28 | 18.80 | 15.25 | 22.35 | — |
| — | 55.50 | 63.50 | 59.50 | +0.71 | 120.9% | 412.5 | 120.9% | -0.29 | 19.80 | 16.30 | 23.30 | — |
| — | 53.90 | 62.30 | 58.10 | +0.70 | 120.9% | 415 | 120.9% | -0.30 | 20.27 | 17.25 | 23.30 | — |
| — | 52.35 | 60.80 | 56.58 | +0.69 | 120.9% | 417.5 | 120.9% | -0.31 | 21.55 | 17.80 | 25.30 | — |
| — | 50.85 | 58.40 | 54.62 | +0.68 | 120.9% | 420 | 120.9% | -0.32 | 21.52 | 19.65 | 23.40 | — |
| — | 49.35 | 57.80 | 53.58 | +0.67 | 120.9% | 422.5 | 120.9% | -0.33 | 23.77 | 19.90 | 27.65 | — |
| — | 47.85 | 55.90 | 51.88 | +0.66 | 120.9% | 425 | 120.9% | -0.34 | 24.38 | 21.35 | 27.40 | — |
| — | 46.45 | 54.80 | 50.62 | +0.65 | 120.9% | 427.5 | 120.9% | -0.35 | 25.45 | 21.60 | 29.30 | — |
| — | 45.00 | 54.20 | 49.60 | +0.64 | 120.8% | 430 | 120.8% | -0.36 | 25.62 | 22.75 | 28.50 | — |
| — | 43.65 | 52.00 | 47.83 | +0.63 | 120.8% | 432.5 | 120.8% | -0.37 | 26.55 | 23.80 | 29.30 | — |
| — | 42.25 | 50.75 | 46.50 | +0.62 | 120.8% | 435 | 120.8% | -0.38 | 28.90 | 25.05 | 32.75 | — |
| — | 40.95 | 49.60 | 45.27 | +0.61 | 120.8% | 437.5 | 120.8% | -0.39 | 29.77 | 27.00 | 32.55 | — |
| — | 43.45 | 45.15 | 44.30 | +0.60 | 120.8% | 440 | 120.8% | -0.40 | 30.90 | 30.15 | 31.65 | — |
| — | 41.00 | 46.70 | 43.85 | — | — | 442.5 | 120.7% | -0.41 | 32.67 | 28.50 | 36.85 | — |
| — | 40.35 | 45.75 | 43.05 | +0.58 | 120.7% | 445 | 120.7% | -0.42 | 33.50 | 32.55 | 34.45 | — |
| — | 35.90 | 43.50 | 39.70 | +0.57 | 120.7% | 447.5 | 120.7% | -0.43 | 35.17 | 31.85 | 38.50 | — |
| — | 37.90 | 43.45 | 40.67 | +0.56 | 120.6% | 450 | 120.6% | -0.44 | 36.08 | 34.40 | 37.75 | — |
| — | 33.50 | 41.05 | 37.27 | +0.55 | 120.6% | 452.5 | 120.6% | -0.45 | 38.05 | 34.10 | 42.00 | — |
| — | 32.35 | 40.45 | 36.40 | +0.54 | 120.6% | 455 | 120.6% | -0.46 | 39.15 | 34.95 | 43.35 | — |
| — | 31.25 | 39.40 | 35.33 | +0.53 | 120.5% | 457.5 | 120.5% | -0.47 | 40.95 | 37.15 | 44.75 | — |
| — | 30.15 | 35.90 | 33.02 | +0.52 | 120.5% | 460 | 120.5% | -0.48 | 42.35 | 38.55 | 46.15 | — |
| — | 32.85 | 36.45 | 34.65 | +0.51 | 120.4% | 462.5 | 120.4% | -0.50 | 43.70 | 39.85 | 47.55 | — |
| — | 28.65 | 35.50 | 32.08 | +0.50 | 120.4% | 465 | 120.4% | -0.50 | 45.33 | 41.65 | 49.00 | — |
| — | 27.00 | 35.80 | 31.40 | +0.48 | 120.3% | 467.5 | 120.3% | -0.52 | 46.20 | 41.90 | 50.50 | — |
| — | 27.15 | 33.90 | 30.52 | +0.47 | 120.3% | 470 | 120.3% | -0.53 | 48.00 | 44.00 | 52.00 | — |
| — | 25.65 | 32.70 | 29.18 | +0.46 | 120.2% | 472.5 | 120.2% | -0.54 | 49.23 | 44.95 | 53.50 | — |
| — | 25.20 | 30.55 | 27.88 | +0.45 | 120.2% | 475 | 120.2% | -0.55 | 51.08 | 47.10 | 55.05 | — |
| — | 25.40 | 30.85 | 28.12 | +0.44 | 120.1% | 477.5 | 120.1% | -0.56 | 52.80 | 48.95 | 56.65 | — |
| — | 22.75 | 30.45 | 26.60 | +0.43 | 120.1% | 480 | 120.1% | -0.57 | 54.02 | 49.80 | 58.25 | — |
| — | 21.95 | 28.75 | 25.35 | +0.42 | 120.0% | 482.5 | 120.0% | -0.58 | 55.62 | 51.40 | 59.85 | — |
| — | 21.75 | 27.95 | 24.85 | +0.41 | 119.9% | 485 | 119.9% | -0.59 | 57.25 | 53.00 | 61.50 | — |
| — | 19.85 | 27.95 | 23.90 | +0.40 | 119.9% | 487.5 | 119.9% | -0.60 | 58.85 | 54.55 | 63.15 | — |
| — | 21.15 | 26.85 | 24.00 | +0.39 | 119.8% | 490 | 119.8% | -0.61 | 60.55 | 56.25 | 64.85 | — |
| — | 18.50 | 25.75 | 22.12 | +0.38 | 119.7% | 492.5 | 119.7% | -0.62 | 62.73 | 58.90 | 66.55 | — |
| — | 18.00 | 24.80 | 21.40 | +0.38 | 119.6% | 495 | 119.6% | -0.63 | 64.47 | 60.70 | 68.25 | — |
| — | 17.30 | 24.75 | 21.02 | +0.37 | 119.6% | 497.5 | 119.6% | -0.63 | 66.28 | 62.55 | 70.00 | — |
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.