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 | |
| — | 112.90 | 116.30 | 114.60 | +0.90 | 36.7% | 350 | — | — | 5.58 | 5.15 | 6.00 | — |
| — | 104.45 | 107.60 | 106.03 | — | — | 360 | 36.3% | -0.12 | 6.83 | 6.50 | 7.15 | — |
| — | 96.25 | 99.55 | 97.90 | — | — | 370 | — | — | 8.55 | 8.10 | 9.00 | — |
| — | 88.40 | 91.85 | 90.12 | — | — | 380 | — | — | 10.45 | 10.05 | 10.85 | — |
| — | 80.80 | 83.15 | 81.97 | — | — | 390 | — | — | 12.90 | 12.35 | 13.45 | — |
| — | 73.55 | 76.80 | 75.17 | +0.77 | 35.4% | 400 | 35.4% | -0.24 | 15.57 | 15.05 | 16.10 | — |
| — | 67.65 | 69.80 | 68.72 | +0.73 | 35.3% | 410 | 35.3% | -0.27 | 18.73 | 18.15 | 19.30 | — |
| — | 60.60 | 63.20 | 61.90 | +0.70 | 35.2% | 420 | 35.2% | -0.31 | 22.35 | 21.70 | 23.00 | — |
| — | 54.70 | 57.30 | 56.00 | +0.66 | 35.2% | 430 | 35.2% | -0.35 | 26.32 | 25.65 | 27.00 | — |
| — | 49.65 | 51.85 | 50.75 | +0.62 | 35.1% | 440 | 35.1% | -0.39 | 30.82 | 30.10 | 31.55 | — |
| — | 44.90 | 46.20 | 45.55 | +0.58 | 35.2% | 450 | 35.2% | -0.43 | 35.65 | 34.85 | 36.45 | — |
| — | 40.35 | 41.45 | 40.90 | +0.54 | 35.2% | 460 | 35.2% | -0.47 | 41.02 | 40.25 | 41.80 | — |
| — | 36.15 | 37.20 | 36.67 | +0.51 | 35.2% | 470 | 35.2% | -0.51 | 46.40 | 45.25 | 47.55 | — |
| — | 32.30 | 33.30 | 32.80 | +0.47 | 35.3% | 480 | 35.3% | -0.55 | 53.17 | 51.85 | 54.50 | — |
| — | 27.85 | 29.75 | 28.80 | +0.43 | 35.4% | 490 | 35.4% | -0.58 | 59.25 | 58.25 | 60.25 | — |
| — | 25.55 | 26.50 | 26.02 | +0.40 | 35.5% | 500 | 35.5% | -0.62 | 66.03 | 64.50 | 67.55 | — |
| — | 22.70 | 23.65 | 23.18 | — | — | 510 | — | — | 72.97 | 71.55 | 74.40 | — |
| — | 20.10 | 21.10 | 20.60 | — | — | 520 | — | — | 80.60 | 79.05 | 82.15 | — |
| — | 17.80 | 18.75 | 18.27 | — | — | 530 | — | — | 88.30 | 87.00 | 89.60 | — |
| — | 15.80 | 16.70 | 16.25 | — | — | 540 | — | — | 96.42 | 94.70 | 98.15 | — |
| — | 13.90 | 14.80 | 14.35 | — | — | 550 | — | — | 104.72 | 103.00 | 106.45 | — |
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.