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 | |
| — | 115.65 | 118.10 | 116.88 | — | — | 340 | — | — | 4.97 | 4.80 | 5.15 | — |
| — | 106.45 | 109.50 | 107.97 | — | — | 350 | — | — | 6.10 | 5.80 | 6.40 | — |
| — | 98.15 | 101.30 | 99.72 | — | — | 360 | — | — | 7.80 | 7.45 | 8.15 | — |
| — | 90.15 | 93.25 | 91.70 | — | — | 370 | — | — | 9.70 | 9.40 | 10.00 | — |
| — | 82.50 | 85.70 | 84.10 | — | — | 380 | — | — | 11.88 | 11.65 | 12.10 | — |
| — | 75.65 | 78.10 | 76.88 | — | — | 390 | — | — | 14.35 | 13.85 | 14.85 | — |
| — | 68.65 | 71.05 | 69.85 | +0.75 | 35.3% | 400 | — | — | 17.23 | 16.85 | 17.60 | — |
| — | 61.95 | 64.35 | 63.15 | — | — | 410 | — | — | 20.82 | 20.35 | 21.30 | — |
| — | 55.95 | 58.75 | 57.35 | — | — | 420 | 35.1% | -0.33 | 24.60 | 23.95 | 25.25 | — |
| — | 50.70 | 52.80 | 51.75 | +0.63 | 35.1% | 430 | 35.1% | -0.37 | 28.98 | 28.40 | 29.55 | — |
| — | 45.10 | 47.20 | 46.15 | +0.60 | 35.1% | 440 | 35.1% | -0.41 | 34.17 | 33.30 | 35.05 | — |
| — | 41.35 | 42.35 | 41.85 | — | — | 450 | 35.2% | -0.46 | 39.38 | 38.45 | 40.30 | — |
| — | 36.40 | 37.95 | 37.17 | +0.52 | 35.2% | 460 | 35.2% | -0.50 | 44.45 | 43.80 | 45.10 | — |
| — | 32.35 | 34.65 | 33.50 | +0.48 | 35.3% | 470 | 35.3% | -0.54 | 50.83 | 49.85 | 51.80 | — |
| — | 29.45 | 30.30 | 29.88 | +0.44 | 35.4% | 480 | 35.4% | -0.57 | 56.90 | 56.20 | 57.60 | — |
| — | 25.40 | 26.90 | 26.15 | +0.41 | 35.5% | 490 | 35.5% | -0.61 | 63.60 | 62.85 | 64.35 | — |
| — | 23.15 | 24.00 | 23.57 | +0.38 | 35.6% | 500 | 35.6% | -0.65 | 70.85 | 69.55 | 72.15 | — |
| — | 20.45 | 22.00 | 21.23 | +0.34 | 35.7% | 510 | 35.7% | -0.68 | 78.15 | 77.25 | 79.05 | — |
| — | 18.10 | 18.95 | 18.52 | +0.31 | 35.8% | 520 | 35.8% | -0.71 | 86.25 | 84.90 | 87.60 | — |
| — | 16.30 | 16.80 | 16.55 | +0.29 | 35.9% | 530 | 35.9% | -0.74 | 93.92 | 92.60 | 95.25 | — |
| — | 14.25 | 14.90 | 14.57 | +0.26 | 36.0% | 540 | 36.0% | -0.77 | 102.42 | 101.05 | 103.80 | — |
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.