Spot 452.78
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 01:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 86.40 | 90.75 | 88.58 | — | — | 365 | 51.7% | -0.01 | 0.09 | 0.04 | 0.13 | — |
| — | 81.45 | 85.40 | 83.42 | — | — | 370 | 49.8% | -0.01 | 0.18 | 0.01 | 0.35 | — |
| — | 76.50 | 80.80 | 78.65 | — | — | 375 | 48.0% | -0.01 | 0.15 | 0.12 | 0.18 | — |
| — | 71.75 | 75.35 | 73.55 | — | — | 380 | 46.2% | -0.01 | 0.17 | 0.15 | 0.20 | — |
| — | 66.65 | 70.90 | 68.78 | +0.98 | 44.4% | 385 | 44.4% | -0.02 | 0.29 | 0.15 | 0.43 | — |
| — | 61.55 | 65.95 | 63.75 | — | — | 390 | 42.7% | -0.02 | 0.44 | 0.14 | 0.74 | — |
| — | 57.30 | 61.00 | 59.15 | — | — | 395 | 41.0% | -0.02 | 0.28 | 0.24 | 0.32 | — |
| — | 52.40 | 56.05 | 54.23 | — | — | 400 | 39.4% | -0.03 | 0.43 | 0.33 | 0.53 | — |
| 51 | 46.90 | 51.20 | 49.05 | — | — | 405 | 37.9% | -0.04 | 0.49 | 0.34 | 0.65 | — |
| 0 | 44.75 | 48.75 | 46.75 | +0.95 | 43.4% | 407.5 | — | — | 0.56 | 0.43 | 0.70 | — |
| 293 | 42.65 | 45.85 | 44.25 | — | — | 410 | — | — | 0.65 | 0.61 | 0.68 | — |
| 1 | 39.70 | 43.45 | 41.58 | +0.94 | 35.9% | 412.5 | 36.2% | -0.06 | 0.85 | 0.71 | 1.00 | 174 |
| 86 | 37.80 | 41.55 | 39.67 | — | — | 415 | — | — | 0.86 | 0.71 | 1.01 | — |
| 88 | 35.00 | 39.20 | 37.10 | +0.92 | 34.8% | 417.5 | — | — | 1.01 | 0.80 | 1.22 | — |
| 335 | 33.55 | 36.45 | 35.00 | — | — | 420 | 34.3% | -0.09 | 1.21 | 0.94 | 1.48 | — |
| — | 31.45 | 34.15 | 32.80 | +0.89 | 33.8% | 422.5 | 33.8% | -0.11 | 1.50 | 1.20 | 1.80 | — |
| — | 28.95 | 31.60 | 30.27 | +0.87 | 33.4% | 425 | 33.4% | -0.13 | 1.71 | 1.60 | 1.82 | — |
| — | 26.45 | 29.80 | 28.12 | +0.85 | 33.1% | 427.5 | 33.1% | -0.15 | 1.97 | 1.62 | 2.32 | — |
| — | 24.45 | 27.30 | 25.88 | +0.83 | 32.8% | 430 | 32.8% | -0.17 | 2.44 | 2.08 | 2.79 | — |
| — | 22.15 | 25.65 | 23.90 | +0.81 | 32.5% | 432.5 | 32.5% | -0.19 | 2.67 | 2.19 | 3.15 | — |
| — | 20.60 | 23.10 | 21.85 | +0.78 | 32.3% | 435 | 32.3% | -0.22 | 3.41 | 2.82 | 4.00 | — |
| — | 18.90 | 21.10 | 20.00 | +0.75 | 32.1% | 437.5 | 32.1% | -0.25 | 4.05 | 3.45 | 4.65 | — |
| — | 17.20 | 18.90 | 18.05 | +0.72 | 31.9% | 440 | 31.9% | -0.29 | 4.65 | 4.20 | 5.10 | — |
| — | 15.70 | 17.65 | 16.68 | +0.68 | 31.8% | 442.5 | 31.8% | -0.32 | 5.30 | 4.50 | 6.10 | — |
| — | 13.90 | 16.00 | 14.95 | +0.64 | 31.8% | 445 | 31.8% | -0.36 | 6.30 | 5.30 | 7.30 | — |
| — | 12.45 | 14.70 | 13.57 | +0.61 | 31.7% | 447.5 | 31.7% | -0.39 | 6.95 | 6.35 | 7.55 | — |
| — | 11.30 | 12.00 | 11.65 | +0.57 | 31.7% | 450 | 31.7% | -0.43 | 8.53 | 7.75 | 9.30 | — |
| — | 9.95 | 11.05 | 10.50 | +0.53 | 31.6% | 452.5 | 31.6% | -0.47 | 9.05 | 8.60 | 9.50 | — |
| — | 8.65 | 9.90 | 9.28 | +0.49 | 31.6% | 455 | 31.6% | -0.52 | 11.12 | 10.35 | 11.90 | — |
| — | 7.80 | 9.55 | 8.68 | +0.45 | 31.6% | 457.5 | 31.6% | -0.56 | 12.25 | 11.25 | 13.25 | — |
| — | 5.85 | 7.65 | 6.75 | +0.41 | 31.6% | 460 | 31.6% | -0.59 | 13.85 | 13.05 | 14.65 | — |
| — | 5.40 | 7.45 | 6.42 | +0.37 | 31.6% | 462.5 | — | — | 15.38 | 14.25 | 16.50 | — |
| — | 4.75 | 5.90 | 5.33 | — | — | 465 | — | — | 17.02 | 16.05 | 18.00 | — |
| — | 3.85 | 5.65 | 4.75 | — | — | 467.5 | — | — | 18.85 | 17.15 | 20.55 | — |
| — | 3.55 | 4.60 | 4.08 | — | — | 470 | — | — | 20.70 | 19.35 | 22.05 | — |
| — | 2.70 | 3.10 | 2.90 | +0.21 | 31.8% | 475 | 31.8% | -0.80 | 24.65 | 22.75 | 26.55 | — |
| — | 1.89 | 2.33 | 2.11 | +0.16 | 32.0% | 480 | 32.0% | -0.85 | 28.75 | 26.70 | 30.80 | — |
| — | 1.32 | 2.00 | 1.66 | +0.12 | 32.3% | 485 | 32.3% | -0.89 | 33.40 | 31.50 | 35.30 | — |
| — | 0.68 | 1.34 | 1.01 | +0.09 | 32.6% | 490 | 32.6% | -0.92 | 37.98 | 36.15 | 39.80 | — |
| — | 0.46 | 0.87 | 0.67 | +0.06 | 33.0% | 495 | 33.0% | -0.95 | 42.70 | 40.90 | 44.50 | — |
| — | 0.30 | 0.66 | 0.48 | +0.05 | 33.4% | 500 | 33.4% | -0.96 | 47.50 | 45.80 | 49.20 | — |
| — | 0.15 | 0.55 | 0.35 | +0.04 | 33.8% | 505 | 33.8% | -0.98 | 52.58 | 50.70 | 54.45 | — |
| — | 0.11 | 0.45 | 0.28 | +0.02 | 34.4% | 510 | 34.4% | -0.99 | 57.48 | 55.50 | 59.45 | — |
| — | 0.03 | 0.22 | 0.12 | +0.02 | 34.9% | 515 | 34.9% | -1.00 | 62.45 | 60.50 | 64.40 | — |
| — | 0.09 | 0.35 | 0.22 | +0.01 | 35.5% | 520 | 35.5% | -1.00 | 67.45 | 65.50 | 69.40 | — |
| — | 0.01 | 0.18 | 0.10 | +0.01 | 36.8% | 530 | 36.8% | -1.00 | 77.45 | 75.50 | 79.40 | — |
| — | 0.01 | 0.15 | 0.08 | +0.00 | 38.1% | 540 | 38.1% | -1.00 | 87.38 | 85.70 | 89.05 | — |
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.