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 | |
| — | 41.80 | 49.30 | 45.55 | +0.98 | 36.7% | 405 | 36.7% | -0.02 | — | — | 4.40 | — |
| — | 36.90 | 43.70 | 40.30 | +0.97 | 35.0% | 410 | 35.0% | -0.03 | 0.30 | 0.05 | 0.55 | — |
| — | 34.40 | 41.20 | 37.80 | +0.96 | 34.2% | 412.5 | 34.2% | -0.04 | — | — | 4.40 | — |
| — | 32.00 | 38.80 | 35.40 | +0.96 | 33.5% | 415 | 33.5% | -0.04 | 1.35 | 0.05 | 2.65 | — |
| — | 29.50 | 36.40 | 32.95 | +0.95 | 32.8% | 417.5 | 32.8% | -0.05 | 2.48 | 0.05 | 4.90 | — |
| — | 27.10 | 34.70 | 30.90 | +0.94 | 32.1% | 420 | 32.1% | -0.06 | 1.98 | 0.15 | 3.80 | — |
| — | 25.90 | 31.10 | 28.50 | +0.92 | 31.4% | 422.5 | 31.4% | -0.08 | 2.75 | 0.30 | 5.20 | — |
| — | 23.50 | 29.00 | 26.25 | +0.91 | 30.8% | 425 | 30.8% | -0.09 | 2.73 | 0.35 | 5.10 | — |
| — | 20.00 | 26.70 | 23.35 | +0.89 | 30.3% | 427.5 | 30.3% | -0.11 | 1.38 | 0.50 | 2.25 | — |
| — | 18.00 | 24.70 | 21.35 | +0.87 | 29.8% | 430 | 29.8% | -0.14 | 1.52 | 0.05 | 3.00 | — |
| — | 15.60 | 21.70 | 18.65 | +0.84 | 29.3% | 432.5 | 29.3% | -0.16 | — | — | 4.70 | — |
| — | 13.50 | 20.10 | 16.80 | +0.81 | 28.9% | 435 | 28.9% | -0.19 | 2.12 | 0.05 | 4.20 | — |
| — | 11.30 | 18.00 | 14.65 | +0.77 | 28.5% | 437.5 | 28.5% | -0.23 | 4.17 | 1.95 | 6.40 | — |
| — | 12.10 | 15.90 | 14.00 | +0.73 | 28.3% | 440 | 28.3% | -0.27 | 3.23 | 2.45 | 4.00 | — |
| — | 10.10 | 14.30 | 12.20 | +0.68 | 28.0% | 442.5 | 28.0% | -0.32 | 3.80 | 3.20 | 4.40 | — |
| — | 7.40 | 12.10 | 9.75 | +0.63 | 27.8% | 445 | 27.8% | -0.37 | 5.50 | 2.20 | 8.80 | — |
| — | 7.30 | 12.30 | 9.80 | +0.58 | 27.7% | 447.5 | 27.7% | -0.42 | 6.08 | 2.35 | 9.80 | — |
| — | 3.00 | 11.00 | 7.00 | +0.53 | 27.6% | 450 | 27.6% | -0.47 | 6.90 | 3.00 | 10.80 | — |
| — | 4.90 | 9.60 | 7.25 | +0.48 | 27.6% | 452.5 | 27.6% | -0.53 | 8.10 | 4.10 | 12.10 | — |
| — | 3.50 | 7.50 | 5.50 | +0.42 | 27.7% | 455 | 27.7% | -0.58 | 9.65 | 6.00 | 13.30 | — |
| — | 1.60 | 6.40 | 4.00 | +0.37 | 27.8% | 457.5 | 27.8% | -0.63 | 12.60 | 10.10 | 15.10 | — |
| — | 2.55 | 4.30 | 3.42 | +0.32 | 28.0% | 460 | 28.0% | -0.68 | 12.95 | 10.70 | 15.20 | — |
| — | 0.05 | 4.50 | 2.27 | +0.24 | 28.5% | 465 | 28.5% | -0.76 | 17.90 | 14.90 | 20.90 | — |
| — | — | 5.50 | — | +0.17 | 29.3% | 470 | 29.3% | -0.83 | 21.35 | 17.90 | 24.80 | — |
| — | — | 4.80 | — | +0.13 | 30.2% | 475 | 30.2% | -0.88 | 25.55 | 21.60 | 29.50 | — |
| — | — | 8.90 | — | +0.09 | 31.3% | 480 | 31.3% | -0.92 | 30.05 | 26.10 | 34.00 | — |
| — | — | 5.20 | — | +0.07 | 32.5% | 485 | 32.5% | -0.94 | 34.80 | 30.90 | 38.70 | — |
| — | — | 4.90 | — | +0.05 | 33.9% | 490 | 33.9% | -0.96 | 40.05 | 36.20 | 43.90 | — |
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.