Spot 452.15
· 392 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 86.30 | 89.35 | 87.83 | +1.00 | 81.9% | 365 | 81.9% | -0.00 | — | — | 0.04 | — |
| — | 80.60 | 84.40 | 82.50 | +1.00 | 78.1% | 370 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 78.85 | 81.45 | 80.15 | +1.00 | 76.2% | 372.5 | 76.2% | -0.00 | — | — | 0.10 | — |
| — | 75.65 | 78.05 | 76.85 | +1.00 | 74.3% | 375 | — | — | 0.04 | 0.02 | 0.06 | — |
| — | 74.20 | 75.55 | 74.88 | +1.00 | 72.3% | 377.5 | 72.3% | -0.00 | 0.04 | 0.02 | 0.06 | — |
| — | 71.70 | 73.05 | 72.38 | +1.00 | 70.4% | 380 | 70.4% | -0.00 | 0.06 | 0.02 | 0.10 | — |
| — | 69.20 | 70.55 | 69.88 | +1.00 | 68.5% | 382.5 | 68.5% | -0.00 | 0.04 | 0.02 | 0.05 | — |
| — | 66.70 | 68.05 | 67.38 | +1.00 | 66.5% | 385 | 66.5% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 64.20 | 65.55 | 64.88 | +1.00 | 64.6% | 387.5 | 64.6% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 61.70 | 63.05 | 62.38 | +1.00 | 62.8% | 390 | 62.8% | -0.00 | 0.04 | 0.03 | 0.04 | — |
| — | 59.25 | 60.60 | 59.92 | +1.00 | 60.9% | 392.5 | 60.9% | -0.00 | 0.07 | 0.03 | 0.12 | — |
| — | 56.70 | 58.10 | 57.40 | +0.99 | 59.0% | 395 | 59.0% | -0.01 | 0.06 | 0.04 | 0.07 | — |
| — | 54.25 | 55.60 | 54.92 | +0.99 | 57.2% | 397.5 | 57.2% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 51.70 | 53.10 | 52.40 | +0.99 | 55.3% | 400 | 55.3% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 49.25 | 50.60 | 49.92 | +0.99 | 53.5% | 402.5 | 53.5% | -0.01 | 0.07 | 0.04 | 0.09 | — |
| — | 46.75 | 48.10 | 47.42 | +0.99 | 51.7% | 405 | 51.7% | -0.01 | 0.07 | 0.05 | 0.08 | — |
| — | 44.25 | 45.60 | 44.92 | +0.99 | 49.8% | 407.5 | 49.8% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 41.80 | 43.10 | 42.45 | +0.99 | 48.0% | 410 | 48.0% | -0.01 | 0.08 | 0.06 | 0.10 | — |
| — | 39.30 | 40.65 | 39.98 | +0.99 | 46.2% | 412.5 | 46.2% | -0.01 | 0.08 | 0.06 | 0.10 | — |
| — | 36.80 | 38.15 | 37.48 | +0.99 | 44.4% | 415 | 44.4% | -0.01 | 0.09 | 0.06 | 0.11 | — |
| — | 34.35 | 35.65 | 35.00 | +0.98 | 42.6% | 417.5 | 42.6% | -0.02 | 0.10 | 0.08 | 0.13 | — |
| — | 31.80 | 33.15 | 32.48 | +0.98 | 40.9% | 420 | 40.9% | -0.02 | 0.12 | 0.10 | 0.15 | — |
| — | 29.35 | 30.70 | 30.02 | +0.97 | 39.2% | 422.5 | 39.2% | -0.03 | 0.15 | 0.13 | 0.18 | — |
| — | 27.00 | 28.25 | 27.62 | +0.97 | 37.7% | 425 | 37.7% | -0.03 | 0.20 | 0.17 | 0.23 | — |
| — | 24.40 | 25.80 | 25.10 | +0.96 | 36.2% | 427.5 | 36.2% | -0.04 | 0.28 | 0.22 | 0.35 | — |
| — | 21.30 | 23.35 | 22.32 | +0.95 | 34.9% | 430 | 34.9% | -0.05 | 0.35 | 0.32 | 0.38 | — |
| — | 19.75 | 20.95 | 20.35 | +0.93 | 33.8% | 432.5 | 33.8% | -0.07 | 0.45 | 0.40 | 0.49 | — |
| — | 17.30 | 18.60 | 17.95 | +0.91 | 32.9% | 435 | 32.9% | -0.09 | 0.74 | 0.61 | 0.87 | — |
| — | 15.15 | 16.30 | 15.72 | +0.88 | 32.2% | 437.5 | 32.2% | -0.12 | 0.89 | 0.83 | 0.94 | — |
| — | 13.00 | 14.10 | 13.55 | +0.84 | 31.7% | 440 | 31.7% | -0.16 | 1.25 | 1.14 | 1.35 | — |
| — | 11.05 | 12.00 | 11.53 | +0.79 | 31.4% | 442.5 | 31.4% | -0.21 | 1.70 | 1.57 | 1.83 | — |
| — | 9.30 | 10.05 | 9.68 | +0.72 | 31.3% | 445 | 31.3% | -0.28 | 2.35 | 2.04 | 2.66 | — |
| — | 7.70 | 8.20 | 7.95 | +0.65 | 31.3% | 447.5 | 31.3% | -0.35 | 3.04 | 2.72 | 3.35 | — |
| — | 6.25 | 7.00 | 6.62 | +0.57 | 31.4% | 450 | 31.4% | -0.43 | 4.15 | 3.95 | 4.35 | — |
| — | 5.00 | 6.25 | 5.62 | +0.49 | 31.7% | 452.5 | 31.7% | -0.51 | 5.28 | 4.95 | 5.60 | — |
| — | 3.90 | 4.70 | 4.30 | +0.43 | 32.0% | 455 | 32.0% | -0.58 | 6.70 | 6.35 | 7.05 | — |
| — | 3.00 | 3.25 | 3.12 | +0.35 | 32.3% | 457.5 | 32.3% | -0.65 | 8.88 | 8.10 | 9.65 | — |
| — | 2.35 | 2.72 | 2.54 | +0.29 | 32.6% | 460 | 32.6% | -0.71 | 10.03 | 9.60 | 10.45 | — |
| — | 1.79 | 1.94 | 1.86 | +0.24 | 33.0% | 462.5 | 33.0% | -0.77 | 12.57 | 11.65 | 13.50 | — |
| — | 1.31 | 1.49 | 1.40 | +0.18 | 33.4% | 465 | 33.4% | -0.82 | 14.03 | 13.45 | 14.60 | — |
| — | 0.98 | 1.25 | 1.11 | +0.14 | 33.8% | 467.5 | 33.8% | -0.86 | 16.70 | 15.55 | 17.85 | — |
| — | 0.74 | 0.79 | 0.77 | +0.11 | 34.2% | 470 | 34.2% | -0.89 | 18.45 | 16.75 | 20.15 | — |
| — | 0.53 | 0.62 | 0.57 | +0.09 | 34.6% | 472.5 | 34.6% | -0.92 | 20.82 | 20.20 | 21.45 | — |
| — | 0.39 | 0.42 | 0.41 | +0.06 | 35.0% | 475 | 35.0% | -0.94 | 23.12 | 22.40 | 23.85 | — |
| — | 0.26 | 0.32 | 0.29 | +0.05 | 35.5% | 477.5 | 35.5% | -0.96 | 26.02 | 24.80 | 27.25 | — |
| — | 0.18 | 0.23 | 0.20 | +0.04 | 35.9% | 480 | 35.9% | -0.97 | 28.43 | 27.20 | 29.65 | — |
| — | 0.13 | 0.16 | 0.14 | +0.03 | 36.5% | 482.5 | 36.5% | -0.98 | 30.93 | 29.70 | 32.15 | — |
| — | 0.07 | 0.11 | 0.09 | +0.02 | 37.0% | 485 | 37.0% | -0.99 | 33.38 | 32.15 | 34.60 | — |
| — | 0.05 | 0.09 | 0.07 | +0.01 | 37.6% | 487.5 | 37.6% | -0.99 | 36.08 | 34.65 | 37.50 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 38.2% | 490 | 38.2% | -1.00 | 37.85 | 37.15 | 38.55 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 38.9% | 492.5 | 38.9% | -1.00 | 40.98 | 39.65 | 42.30 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 39.6% | 495 | 39.6% | -1.00 | 42.85 | 42.15 | 43.55 | — |
| — | — | 0.11 | — | +0.00 | 40.2% | 497.5 | 40.2% | -1.00 | 45.67 | 44.20 | 47.15 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 40.9% | 500 | 40.9% | -1.00 | 48.08 | 46.50 | 49.65 | — |
| — | — | 0.05 | — | +0.00 | 41.5% | 502.5 | 41.5% | -1.00 | 50.48 | 48.80 | 52.15 | — |
| — | — | 0.10 | — | +0.00 | 42.2% | 505 | 42.2% | -1.00 | 53.10 | 51.30 | 54.90 | — |
| — | — | 0.10 | — | +0.00 | 43.4% | 510 | 43.4% | -1.00 | 57.98 | 56.30 | 59.65 | — |
| — | — | 0.10 | — | +0.00 | 44.5% | 515 | 44.5% | -1.00 | 63.15 | 61.65 | 64.65 | — |
| — | — | 0.03 | — | +0.00 | 45.5% | 520 | 45.5% | -1.00 | 68.10 | 66.30 | 69.90 | — |
| — | — | 0.05 | — | +0.00 | 47.7% | 530 | 47.7% | -1.00 | 78.10 | 76.30 | 79.90 | — |
| — | — | 0.02 | — | +0.00 | 50.2% | 540 | 50.2% | -1.00 | 87.95 | 86.25 | 89.65 | — |
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.