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 | |
| — | 109.10 | 111.80 | 110.45 | +0.95 | 37.4% | 340 | 37.4% | -0.05 | 2.00 | 1.85 | 2.15 | — |
| — | 99.80 | 102.65 | 101.22 | +0.93 | 36.7% | 350 | 36.7% | -0.07 | 2.60 | 2.50 | 2.69 | — |
| — | 91.55 | 93.35 | 92.45 | +0.91 | 36.0% | 360 | 36.0% | -0.09 | 3.42 | 3.30 | 3.55 | — |
| — | 82.65 | 84.65 | 83.65 | +0.89 | 35.5% | 370 | 35.5% | -0.12 | 4.53 | 4.35 | 4.70 | — |
| — | 73.80 | 75.85 | 74.83 | +0.86 | 35.0% | 380 | 35.0% | -0.15 | 6.05 | 5.85 | 6.25 | — |
| — | 66.35 | 67.50 | 66.92 | +0.82 | 34.7% | 390 | 34.7% | -0.18 | 7.95 | 7.70 | 8.20 | — |
| — | 58.75 | 60.40 | 59.58 | +0.78 | 34.4% | 400 | 34.4% | -0.22 | 10.22 | 10.00 | 10.45 | — |
| — | 51.75 | 52.85 | 52.30 | +0.74 | 34.2% | 410 | 34.2% | -0.27 | 12.97 | 12.75 | 13.20 | — |
| — | 45.00 | 46.35 | 45.67 | +0.69 | 34.0% | 420 | — | — | 16.43 | 16.20 | 16.65 | — |
| — | 39.20 | 40.55 | 39.88 | +0.64 | 33.9% | 430 | 33.9% | -0.37 | 20.48 | 20.20 | 20.75 | — |
| — | 33.90 | 34.70 | 34.30 | — | — | 440 | — | — | 25.00 | 24.75 | 25.25 | — |
| — | 29.10 | 29.70 | 29.40 | — | — | 450 | 33.8% | -0.48 | 30.00 | 29.20 | 30.80 | — |
| — | 24.75 | 25.55 | 25.15 | — | — | 460 | — | — | 35.75 | 35.30 | 36.20 | — |
| — | 20.95 | 21.70 | 21.32 | — | — | 470 | — | — | 41.92 | 41.45 | 42.40 | — |
| — | 17.50 | 18.35 | 17.93 | +0.38 | 34.0% | 480 | — | — | 48.58 | 47.85 | 49.30 | — |
| — | 14.75 | 15.45 | 15.10 | — | — | 490 | — | — | 55.70 | 54.95 | 56.45 | — |
| — | 12.35 | 13.00 | 12.68 | — | — | 500 | — | — | 63.67 | 62.70 | 64.65 | — |
| — | 10.45 | 10.90 | 10.68 | +0.25 | 34.5% | 510 | — | — | 71.72 | 70.70 | 72.75 | — |
| — | 8.40 | 9.10 | 8.75 | — | — | 520 | — | — | 79.83 | 78.95 | 80.70 | — |
| — | 7.25 | 7.65 | 7.45 | +0.19 | 35.2% | 530 | 34.8% | -0.84 | 88.72 | 87.35 | 90.10 | — |
| — | 5.95 | 6.35 | 6.15 | — | — | 540 | — | — | 97.38 | 96.50 | 98.25 | — |
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.