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 | |
| — | 88.35 | 91.05 | 89.70 | +0.97 | 42.2% | 365 | 40.0% | -0.03 | 0.57 | 0.51 | 0.63 | — |
| — | 83.50 | 86.20 | 84.85 | +0.97 | 39.1% | 370 | 39.1% | -0.03 | 0.67 | 0.60 | 0.73 | — |
| — | 78.65 | 81.35 | 80.00 | +0.96 | 38.3% | 375 | 38.3% | -0.04 | 0.81 | 0.74 | 0.87 | — |
| — | 73.85 | 75.50 | 74.67 | +0.95 | 37.6% | 380 | — | — | 0.96 | 0.89 | 1.04 | — |
| — | 69.05 | 71.75 | 70.40 | — | — | 385 | 36.9% | -0.06 | 1.20 | 0.93 | 1.47 | — |
| — | 64.35 | 66.05 | 65.20 | +0.93 | 36.2% | 390 | — | — | 1.45 | 1.18 | 1.72 | — |
| — | 59.70 | 62.65 | 61.17 | — | — | 395 | 35.7% | -0.08 | 1.90 | 1.73 | 2.07 | — |
| — | 55.15 | 56.85 | 56.00 | — | — | 400 | — | — | 2.19 | 2.00 | 2.39 | — |
| — | 50.75 | 52.40 | 51.58 | — | — | 405 | — | — | 2.84 | 2.48 | 3.20 | — |
| — | 46.40 | 47.90 | 47.15 | +0.86 | 34.3% | 410 | — | — | 3.45 | 3.30 | 3.60 | — |
| — | 42.25 | 43.85 | 43.05 | +0.83 | 33.9% | 415 | 33.9% | -0.17 | 4.12 | 3.85 | 4.40 | — |
| — | 38.40 | 39.80 | 39.10 | — | — | 420 | — | — | 5.22 | 5.05 | 5.40 | — |
| — | 34.65 | 35.95 | 35.30 | — | — | 425 | — | — | 6.28 | 5.95 | 6.60 | — |
| — | 31.00 | 32.00 | 31.50 | +0.73 | 33.2% | 430 | 33.2% | -0.27 | 7.70 | 7.45 | 7.95 | — |
| — | 27.25 | 28.80 | 28.02 | +0.69 | 33.0% | 435 | 33.0% | -0.31 | 9.25 | 8.70 | 9.80 | — |
| — | 24.15 | 25.55 | 24.85 | — | — | 440 | — | — | 11.05 | 10.65 | 11.45 | — |
| — | 21.25 | 22.55 | 21.90 | — | — | 445 | 32.9% | -0.40 | 12.70 | 11.85 | 13.55 | — |
| — | 18.60 | 19.95 | 19.27 | — | — | 450 | 32.9% | -0.45 | 15.43 | 15.05 | 15.80 | — |
| — | 16.20 | 17.35 | 16.77 | — | — | 455 | — | — | 17.98 | 17.55 | 18.40 | — |
| — | 14.10 | 15.00 | 14.55 | +0.46 | 33.0% | 460 | 33.0% | -0.54 | 20.68 | 20.05 | 21.30 | — |
| — | 12.40 | 13.15 | 12.78 | +0.42 | 33.0% | 465 | 33.0% | -0.59 | 24.20 | 23.05 | 25.35 | — |
| — | 10.25 | 11.40 | 10.82 | +0.38 | 33.1% | 470 | 33.1% | -0.63 | 26.90 | 26.20 | 27.60 | — |
| — | 9.15 | 9.80 | 9.47 | +0.34 | 33.2% | 475 | 33.2% | -0.67 | 30.48 | 29.60 | 31.35 | — |
| — | 7.35 | 8.95 | 8.15 | +0.30 | 33.3% | 480 | 33.3% | -0.71 | 34.62 | 33.15 | 36.10 | — |
| — | 6.60 | 7.20 | 6.90 | +0.26 | 33.4% | 485 | 33.4% | -0.75 | 38.02 | 37.10 | 38.95 | — |
| — | 5.55 | 6.50 | 6.03 | +0.23 | 33.5% | 490 | 33.5% | -0.78 | 41.95 | 40.90 | 43.00 | — |
| — | 4.65 | 5.25 | 4.95 | +0.20 | 33.7% | 495 | 33.7% | -0.81 | 46.20 | 45.20 | 47.20 | — |
| — | 3.90 | 4.30 | 4.10 | +0.18 | 33.8% | 500 | 33.8% | -0.84 | 50.38 | 49.25 | 51.50 | — |
| — | 3.30 | 3.85 | 3.58 | +0.15 | 34.0% | 505 | 34.0% | -0.86 | 54.88 | 53.60 | 56.15 | — |
| — | 2.60 | 3.30 | 2.95 | +0.13 | 34.2% | 510 | 34.2% | -0.89 | 59.40 | 58.10 | 60.70 | — |
| — | 2.32 | 2.78 | 2.55 | +0.11 | 34.4% | 515 | 34.4% | -0.91 | 64.38 | 62.70 | 66.05 | — |
| — | 1.94 | 2.32 | 2.13 | +0.10 | 34.6% | 520 | 34.6% | -0.92 | 69.05 | 67.40 | 70.70 | — |
| — | 1.33 | 1.50 | 1.42 | +0.07 | 35.0% | 530 | 35.0% | -0.95 | 78.12 | 77.00 | 79.25 | — |
| — | 0.90 | 1.05 | 0.97 | +0.05 | 35.5% | 540 | 35.5% | -0.97 | 88.42 | 86.90 | 89.95 | — |
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.