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 | |
| — | 106.50 | 109.10 | 107.80 | +0.94 | 37.3% | 350 | 37.3% | -0.06 | 2.29 | 2.17 | 2.40 | — |
| — | 97.15 | 100.00 | 98.58 | +0.92 | 36.5% | 360 | 36.5% | -0.08 | 2.99 | 2.88 | 3.10 | — |
| — | 88.45 | 91.05 | 89.75 | +0.90 | 35.9% | 370 | 35.9% | -0.10 | 3.92 | 3.80 | 4.05 | — |
| — | 79.85 | 82.15 | 81.00 | +0.88 | 35.4% | 380 | 35.4% | -0.13 | 5.22 | 4.95 | 5.50 | — |
| — | 71.50 | 73.90 | 72.70 | +0.84 | 35.0% | 390 | 35.0% | -0.16 | 6.85 | 6.60 | 7.10 | — |
| — | 63.75 | 66.20 | 64.97 | +0.81 | 34.6% | 400 | 34.6% | -0.19 | 8.75 | 8.50 | 9.00 | — |
| — | 56.50 | 58.10 | 57.30 | +0.77 | 34.4% | 410 | 34.4% | -0.24 | 11.32 | 11.00 | 11.65 | — |
| — | 49.55 | 51.80 | 50.67 | +0.72 | 34.2% | 420 | 34.2% | -0.28 | 14.28 | 13.80 | 14.75 | — |
| — | 43.15 | 45.50 | 44.33 | +0.67 | 34.0% | 430 | 34.0% | -0.33 | 17.90 | 17.50 | 18.30 | — |
| — | 37.00 | 39.00 | 38.00 | +0.62 | 33.9% | 440 | 33.9% | -0.38 | 22.10 | 21.65 | 22.55 | — |
| — | 32.60 | 33.55 | 33.08 | +0.57 | 33.9% | 450 | 33.9% | -0.44 | 26.77 | 26.25 | 27.30 | — |
| — | 27.80 | 28.75 | 28.27 | +0.52 | 33.9% | 460 | 33.9% | -0.49 | 32.08 | 31.55 | 32.60 | — |
| — | 23.85 | 24.50 | 24.18 | +0.46 | 33.9% | 470 | 33.9% | -0.55 | 37.85 | 37.20 | 38.50 | — |
| — | 20.15 | 21.00 | 20.57 | — | — | 480 | 34.0% | -0.60 | 44.25 | 43.55 | 44.95 | — |
| — | 17.10 | 17.80 | 17.45 | +0.37 | 34.1% | 490 | 34.1% | -0.65 | 50.92 | 49.35 | 52.50 | — |
| — | 14.45 | 14.75 | 14.60 | +0.32 | 34.2% | 500 | 34.2% | -0.69 | 58.17 | 56.75 | 59.60 | — |
| — | 11.90 | 13.20 | 12.55 | +0.28 | 34.3% | 510 | 34.3% | -0.74 | 65.80 | 64.50 | 67.10 | — |
| — | 10.05 | 11.10 | 10.57 | +0.24 | 34.5% | 520 | 34.5% | -0.78 | 73.80 | 72.80 | 74.80 | — |
| — | 8.40 | 8.90 | 8.65 | +0.21 | 34.6% | 530 | 34.6% | -0.81 | 82.35 | 80.65 | 84.05 | — |
| — | 7.05 | 7.50 | 7.28 | +0.18 | 34.8% | 540 | 34.8% | -0.85 | 91.38 | 90.00 | 92.75 | — |
| — | 5.65 | 6.25 | 5.95 | +0.16 | 34.9% | 550 | 34.9% | -0.88 | 100.30 | 98.90 | 101.70 | — |
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.