Spot 450.55
· 162 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 00:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.30 | 48.10 | 44.70 | +1.00 | 55.1% | 405 | 55.1% | -0.00 | — | — | 4.30 | — |
| — | 38.80 | 46.50 | 42.65 | +1.00 | 54.3% | 407.5 | 54.3% | -0.00 | — | — | 4.30 | — |
| — | 36.30 | 42.60 | 39.45 | +1.00 | 53.6% | 410 | 53.6% | -0.00 | — | — | 4.30 | — |
| — | 33.80 | 40.50 | 37.15 | +1.00 | 53.0% | 412.5 | 53.0% | -0.00 | — | — | 4.30 | — |
| — | 31.30 | 38.00 | 34.65 | +1.00 | 52.5% | 415 | 52.5% | -0.00 | — | — | 2.70 | — |
| — | 28.80 | 35.50 | 32.15 | +1.00 | 52.0% | 417.5 | 52.0% | -0.00 | — | — | 4.30 | — |
| — | 26.40 | 33.10 | 29.75 | +1.00 | 51.4% | 420 | 51.4% | -0.00 | — | — | 0.85 | — |
| — | 24.00 | 30.20 | 27.10 | +0.99 | 50.8% | 422.5 | 50.8% | -0.01 | — | — | 4.30 | — |
| — | 21.50 | 28.10 | 24.80 | +0.99 | 50.1% | 425 | 50.1% | -0.01 | 0.55 | 0.05 | 1.05 | — |
| — | 18.90 | 25.10 | 22.00 | +0.98 | 49.4% | 427.5 | 49.4% | -0.02 | — | — | 4.50 | — |
| — | 16.50 | 23.20 | 19.85 | +0.97 | 48.5% | 430 | 48.5% | -0.03 | 0.28 | 0.05 | 0.50 | — |
| — | 14.70 | 20.50 | 17.60 | +0.95 | 47.6% | 432.5 | 47.6% | -0.05 | — | — | 4.00 | — |
| — | 12.60 | 17.80 | 15.20 | +0.93 | 46.8% | 435 | 46.8% | -0.07 | 0.53 | 0.15 | 0.90 | — |
| — | 10.50 | 15.30 | 12.90 | +0.89 | 46.0% | 437.5 | 46.0% | -0.11 | — | — | 4.70 | — |
| — | 8.20 | 13.40 | 10.80 | +0.85 | 45.5% | 440 | 45.5% | -0.15 | 0.95 | 0.25 | 1.65 | — |
| — | 5.70 | 11.80 | 8.75 | +0.78 | 45.1% | 442.5 | 45.1% | -0.22 | — | — | 5.80 | — |
| — | 2.70 | 10.90 | 6.80 | +0.71 | 44.9% | 445 | 44.9% | -0.29 | 3.27 | 0.05 | 6.50 | — |
| — | 2.55 | 6.50 | 4.53 | +0.62 | 44.9% | 447.5 | 44.9% | -0.38 | 3.70 | 0.30 | 7.10 | — |
| — | 1.85 | 5.00 | 3.42 | +0.53 | 45.0% | 450 | 45.0% | -0.47 | 3.40 | 0.60 | 6.20 | — |
| — | 1.00 | 5.00 | 3.00 | +0.43 | 45.3% | 452.5 | 45.3% | -0.57 | 6.45 | 3.70 | 9.20 | — |
| — | 0.45 | 6.10 | 3.27 | +0.35 | 45.8% | 455 | 45.8% | -0.65 | 8.05 | 5.10 | 11.00 | — |
| — | 0.35 | 1.90 | 1.12 | +0.27 | 46.4% | 457.5 | 46.4% | -0.73 | 9.85 | 6.80 | 12.90 | — |
| — | — | 1.45 | — | +0.21 | 47.2% | 460 | 47.2% | -0.80 | 11.80 | 8.60 | 15.00 | — |
| — | 0.05 | 2.70 | 1.38 | +0.11 | 49.2% | 465 | 49.2% | -0.89 | 15.75 | 13.10 | 18.40 | — |
| — | 0.05 | 3.60 | 1.82 | +0.06 | 51.8% | 470 | 51.8% | -0.94 | 20.40 | 16.80 | 24.00 | — |
| — | — | 4.40 | — | +0.03 | 54.9% | 475 | 54.9% | -0.97 | 25.85 | 22.80 | 28.90 | — |
| — | — | 4.80 | — | +0.02 | 58.4% | 480 | 58.4% | -0.98 | 30.05 | 26.30 | 33.80 | — |
| — | — | 0.40 | — | +0.01 | 62.2% | 485 | 62.2% | -0.99 | 35.75 | 32.70 | 38.80 | — |
| — | — | 1.00 | — | +0.01 | 66.1% | 490 | 66.1% | -0.99 | 40.60 | 37.40 | 43.80 | — |
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.