Spot 445.20
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 91.25 | 92.95 | 92.10 | +0.98 | 40.4% | 355 | 40.4% | -0.02 | 0.61 | 0.46 | 0.76 | — |
| — | 86.30 | 88.10 | 87.20 | +0.97 | 39.5% | 360 | 39.5% | -0.03 | 0.60 | 0.55 | 0.65 | — |
| — | 80.75 | 83.90 | 82.33 | +0.97 | 38.7% | 365 | 38.7% | -0.03 | 0.72 | 0.66 | 0.79 | — |
| — | 67.30 | 68.85 | 68.08 | +0.94 | 36.5% | 380 | 36.5% | -0.06 | 1.24 | 1.15 | 1.33 | — |
| — | 62.60 | 64.20 | 63.40 | +0.93 | 35.9% | 385 | 35.9% | -0.07 | 1.56 | 1.50 | 1.63 | — |
| — | 57.55 | 59.60 | 58.58 | +0.91 | 35.4% | 390 | 35.4% | -0.09 | 1.98 | 1.88 | 2.07 | — |
| — | 53.65 | 55.10 | 54.38 | +0.89 | 34.9% | 395 | 34.9% | -0.11 | 2.41 | 2.34 | 2.48 | — |
| — | 48.70 | 50.65 | 49.67 | +0.87 | 34.5% | 400 | 34.5% | -0.13 | 3.02 | 2.93 | 3.10 | — |
| — | 44.90 | 46.40 | 45.65 | +0.85 | 34.1% | 405 | 34.1% | -0.15 | 3.70 | 3.60 | 3.80 | — |
| — | 40.95 | 41.75 | 41.35 | +0.82 | 33.9% | 410 | 33.9% | -0.18 | 4.58 | 4.45 | 4.70 | — |
| — | 36.70 | 38.30 | 37.50 | +0.79 | 33.6% | 415 | 33.6% | -0.22 | 5.47 | 5.15 | 5.80 | — |
| — | 33.10 | 34.35 | 33.73 | +0.75 | 33.5% | 420 | 33.5% | -0.25 | 6.75 | 6.45 | 7.05 | — |
| — | 29.50 | 30.75 | 30.12 | +0.71 | 33.3% | 425 | 33.3% | -0.29 | 8.22 | 7.90 | 8.55 | — |
| — | 26.55 | 27.45 | 27.00 | +0.67 | 33.3% | 430 | 33.3% | -0.33 | 10.12 | 9.75 | 10.50 | — |
| — | 23.05 | 24.35 | 23.70 | +0.63 | 33.2% | 435 | 33.2% | -0.38 | 11.93 | 11.65 | 12.20 | — |
| — | 20.70 | 21.40 | 21.05 | +0.58 | 33.2% | 440 | 33.2% | -0.42 | 14.10 | 13.80 | 14.40 | — |
| — | 17.70 | 18.70 | 18.20 | +0.54 | 33.1% | 445 | 33.1% | -0.47 | 16.57 | 16.30 | 16.85 | — |
| — | 15.80 | 16.60 | 16.20 | +0.49 | 33.1% | 450 | 33.1% | -0.51 | 19.02 | 18.55 | 19.50 | — |
| — | 13.70 | 14.45 | 14.07 | +0.45 | 33.1% | 455 | 33.1% | -0.56 | 21.95 | 21.50 | 22.40 | — |
| — | 11.10 | 12.20 | 11.65 | +0.40 | 33.1% | 460 | 33.1% | -0.60 | 25.43 | 24.75 | 26.10 | — |
| — | 9.75 | 10.40 | 10.07 | +0.36 | 33.1% | 465 | 33.1% | -0.65 | 28.40 | 28.00 | 28.80 | — |
| — | 8.50 | 8.95 | 8.72 | +0.32 | 33.2% | 470 | 33.2% | -0.69 | 32.20 | 31.50 | 32.90 | — |
| — | 7.25 | 7.50 | 7.38 | +0.29 | 33.3% | 475 | 33.3% | -0.73 | 35.73 | 34.80 | 36.65 | — |
| — | 6.15 | 6.40 | 6.28 | +0.25 | 33.4% | 480 | 33.4% | -0.76 | 39.40 | 38.55 | 40.25 | — |
| — | 5.10 | 5.95 | 5.53 | +0.22 | 33.5% | 485 | 33.5% | -0.79 | 43.62 | 42.95 | 44.30 | — |
| — | 4.25 | 4.50 | 4.38 | +0.19 | 33.6% | 490 | 33.6% | -0.82 | 47.62 | 46.70 | 48.55 | — |
| — | 3.60 | 3.85 | 3.73 | +0.16 | 33.8% | 495 | 33.8% | -0.85 | 52.08 | 51.00 | 53.15 | — |
| — | 3.00 | 3.25 | 3.12 | +0.14 | 34.0% | 500 | 34.0% | -0.87 | 56.35 | 55.35 | 57.35 | — |
| — | 2.51 | 2.83 | 2.67 | +0.12 | 34.2% | 505 | 34.2% | -0.89 | 60.98 | 60.05 | 61.90 | — |
| — | 2.12 | 2.27 | 2.19 | +0.11 | 34.5% | 510 | 34.5% | -0.91 | 65.72 | 64.90 | 66.55 | — |
| — | 1.76 | 1.90 | 1.83 | +0.09 | 34.7% | 515 | 34.7% | -0.93 | 70.55 | 69.40 | 71.70 | — |
| — | 1.46 | 1.63 | 1.54 | +0.08 | 35.0% | 520 | 35.0% | -0.94 | 75.30 | 74.15 | 76.45 | — |
| — | 0.99 | 1.14 | 1.06 | +0.06 | 35.5% | 530 | 35.5% | -0.97 | 84.92 | 83.25 | 86.60 | — |
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.