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 | |
| — | 86.10 | 88.50 | 87.30 | +1.00 | 51.5% | 365 | — | — | 0.07 | 0.01 | 0.13 | — |
| — | 82.10 | 83.50 | 82.80 | — | — | 370 | — | — | 0.07 | 0.04 | 0.11 | — |
| — | 79.60 | 81.05 | 80.33 | — | — | 372.5 | — | — | 0.07 | 0.02 | 0.12 | — |
| — | 77.15 | 78.55 | 77.85 | — | — | 375 | — | — | 0.10 | 0.09 | 0.11 | — |
| — | 74.65 | 76.05 | 75.35 | — | — | 377.5 | — | — | 0.10 | 0.06 | 0.15 | — |
| — | 72.15 | 73.55 | 72.85 | — | — | 380 | 45.9% | -0.01 | 0.12 | 0.10 | 0.13 | — |
| — | 69.65 | 71.10 | 70.38 | — | — | 382.5 | 44.9% | -0.01 | 0.15 | 0.07 | 0.24 | — |
| — | 66.20 | 68.60 | 67.40 | +0.99 | 44.0% | 385 | 44.0% | -0.01 | 0.13 | 0.10 | 0.16 | — |
| — | 64.70 | 66.10 | 65.40 | +0.99 | 43.0% | 387.5 | 43.0% | -0.01 | 0.14 | 0.11 | 0.17 | — |
| — | 62.25 | 63.60 | 62.92 | +0.99 | 42.1% | 390 | 42.1% | -0.01 | 0.15 | 0.12 | 0.19 | — |
| — | 59.75 | 61.15 | 60.45 | +0.98 | 41.2% | 392.5 | 41.2% | -0.02 | 0.18 | 0.06 | 0.31 | — |
| — | 57.30 | 58.65 | 57.98 | +0.98 | 40.3% | 395 | 40.3% | -0.02 | 0.20 | 0.17 | 0.24 | — |
| — | 54.80 | 56.20 | 55.50 | +0.98 | 39.4% | 397.5 | 39.4% | -0.02 | 0.23 | 0.19 | 0.26 | — |
| — | 52.35 | 53.75 | 53.05 | +0.98 | 38.6% | 400 | 38.6% | -0.02 | 0.30 | 0.23 | 0.37 | — |
| — | 49.90 | 51.25 | 50.58 | +0.97 | 37.7% | 402.5 | 37.7% | -0.03 | 0.25 | 0.17 | 0.33 | — |
| — | 47.15 | 49.80 | 48.48 | +0.97 | 36.9% | 405 | 36.9% | -0.03 | 0.35 | 0.31 | 0.39 | — |
| — | 44.75 | 47.35 | 46.05 | +0.96 | 36.2% | 407.5 | 36.2% | -0.04 | 0.44 | 0.36 | 0.52 | — |
| — | 42.10 | 44.95 | 43.52 | +0.96 | 35.4% | 410 | 35.4% | -0.04 | 0.50 | 0.41 | 0.59 | — |
| — | 39.90 | 41.50 | 40.70 | +0.95 | 34.8% | 412.5 | 34.8% | -0.05 | 0.53 | 0.41 | 0.64 | — |
| — | 37.40 | 39.30 | 38.35 | +0.94 | 34.1% | 415 | 34.1% | -0.06 | 0.67 | 0.59 | 0.74 | — |
| — | 35.15 | 38.05 | 36.60 | +0.93 | 33.5% | 417.5 | 33.5% | -0.07 | 0.83 | 0.68 | 0.98 | — |
| — | 32.00 | 34.35 | 33.17 | +0.92 | 33.0% | 420 | 33.0% | -0.08 | 0.93 | 0.78 | 1.07 | — |
| — | 30.75 | 33.05 | 31.90 | +0.91 | 32.5% | 422.5 | 32.5% | -0.09 | 1.10 | 0.98 | 1.22 | — |
| — | 28.25 | 29.75 | 29.00 | +0.89 | 32.0% | 425 | 32.0% | -0.11 | 1.27 | 1.05 | 1.49 | — |
| — | 26.05 | 27.50 | 26.77 | +0.87 | 31.6% | 427.5 | 31.6% | -0.13 | 1.62 | 1.49 | 1.76 | — |
| — | 23.90 | 25.30 | 24.60 | +0.85 | 31.3% | 430 | 31.3% | -0.15 | 2.00 | 1.72 | 2.28 | — |
| — | 22.05 | 23.15 | 22.60 | +0.82 | 30.9% | 432.5 | 30.9% | -0.18 | 2.31 | 2.11 | 2.52 | — |
| — | 20.05 | 21.10 | 20.57 | +0.79 | 30.7% | 435 | 30.7% | -0.21 | 2.77 | 2.57 | 2.97 | — |
| — | 18.05 | 19.10 | 18.57 | +0.76 | 30.5% | 437.5 | 30.5% | -0.24 | 3.50 | 3.10 | 3.90 | — |
| — | 16.35 | 17.25 | 16.80 | +0.72 | 30.3% | 440 | 30.3% | -0.28 | 3.90 | 3.10 | 4.70 | — |
| — | 14.65 | 15.40 | 15.03 | +0.69 | 30.1% | 442.5 | 30.1% | -0.31 | 5.10 | 4.45 | 5.75 | — |
| — | 12.95 | 13.70 | 13.32 | +0.64 | 30.0% | 445 | 30.0% | -0.36 | 5.58 | 5.30 | 5.85 | — |
| — | 11.50 | 12.45 | 11.97 | +0.60 | 29.9% | 447.5 | 29.9% | -0.40 | 6.53 | 6.30 | 6.75 | — |
| — | 9.55 | 10.95 | 10.25 | +0.56 | 29.9% | 450 | — | — | 7.35 | 6.75 | 7.95 | — |
| — | 8.85 | 9.35 | 9.10 | — | — | 452.5 | — | — | 9.32 | 8.50 | 10.15 | — |
| — | 7.50 | 8.15 | 7.83 | — | — | 455 | — | — | 10.07 | 8.85 | 11.30 | — |
| — | 6.15 | 7.35 | 6.75 | — | — | 457.5 | — | — | 11.68 | 11.25 | 12.10 | — |
| — | 5.70 | 6.15 | 5.92 | — | — | 460 | — | — | 13.25 | 12.75 | 13.75 | — |
| — | 4.90 | 5.30 | 5.10 | — | — | 462.5 | — | — | 15.38 | 14.35 | 16.40 | — |
| — | 4.15 | 4.60 | 4.38 | — | — | 465 | — | — | 17.12 | 16.05 | 18.20 | — |
| — | 3.50 | 3.95 | 3.73 | — | — | 467.5 | — | — | 18.50 | 17.90 | 19.10 | — |
| — | 2.81 | 3.30 | 3.06 | — | — | 470 | — | — | 20.45 | 19.80 | 21.10 | — |
| — | 2.51 | 2.86 | 2.69 | — | — | 472.5 | — | — | 22.48 | 20.75 | 24.20 | — |
| — | 2.10 | 2.44 | 2.27 | — | — | 475 | — | — | 24.57 | 23.85 | 25.30 | — |
| — | 1.74 | 2.08 | 1.91 | — | — | 477.5 | — | — | 27.27 | 26.00 | 28.55 | — |
| — | 1.41 | 1.72 | 1.56 | — | — | 480 | — | — | 28.98 | 28.15 | 29.80 | — |
| — | — | — | — | — | — | 482.5 | — | — | — | — | — | — |
| — | 0.95 | 1.23 | 1.09 | — | — | 485 | — | — | 33.62 | 31.70 | 35.55 | — |
| — | — | — | — | — | — | 487.5 | — | — | — | — | — | — |
| — | 0.64 | 0.84 | 0.74 | — | — | 490 | — | — | 38.25 | 37.40 | 39.10 | — |
| — | — | — | — | — | — | 492.5 | — | — | — | — | — | — |
| — | 0.52 | 0.60 | 0.56 | — | — | 495 | 32.8% | -0.96 | 43.55 | 42.20 | 44.90 | — |
| — | 0.25 | 0.40 | 0.33 | +0.04 | 33.4% | 500 | 33.4% | -0.97 | 47.92 | 47.10 | 48.75 | — |
| — | 0.22 | 0.28 | 0.25 | +0.03 | 34.0% | 505 | 34.0% | -0.99 | 53.50 | 52.10 | 54.90 | 0 |
| — | 0.14 | 0.30 | 0.22 | +0.02 | 34.8% | 510 | 34.8% | -0.99 | 58.52 | 57.15 | 59.90 | — |
| — | 0.10 | 0.17 | 0.14 | +0.01 | 35.7% | 515 | 35.7% | -1.00 | 62.85 | 62.15 | 63.55 | — |
| — | 0.01 | 0.20 | 0.10 | — | — | 520 | 36.6% | -1.00 | 67.85 | 67.15 | 68.55 | — |
| — | 0.02 | 0.16 | 0.09 | +0.01 | 38.7% | 530 | — | — | 78.53 | 77.15 | 79.90 | — |
| — | 0.02 | 0.10 | 0.06 | — | — | 540 | — | — | 88.10 | 86.30 | 89.90 | — |
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.