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 | |
| — | 87.95 | 92.15 | 90.05 | +0.97 | 40.6% | 365 | 40.6% | -0.03 | 0.68 | 0.48 | 0.87 | — |
| — | 83.15 | 87.30 | 85.22 | +0.96 | 39.8% | 370 | 39.8% | -0.04 | 0.88 | 0.72 | 1.03 | — |
| — | 78.15 | 82.45 | 80.30 | +0.96 | 39.1% | 375 | 39.1% | -0.04 | 0.78 | 0.51 | 1.05 | — |
| — | 73.60 | 77.65 | 75.62 | +0.95 | 38.4% | 380 | 38.4% | -0.05 | 1.12 | 1.05 | 1.20 | — |
| 0 | 68.75 | 72.90 | 70.83 | — | — | 385 | 37.8% | -0.06 | 1.36 | 1.12 | 1.61 | — |
| 1 | 64.15 | 68.20 | 66.17 | +0.93 | 37.2% | 390 | — | — | 1.67 | 1.58 | 1.75 | — |
| — | 59.90 | 63.65 | 61.77 | — | — | 395 | 36.6% | -0.09 | 2.08 | 1.76 | 2.40 | — |
| — | 55.15 | 59.10 | 57.12 | — | — | 400 | — | — | 2.54 | 2.19 | 2.88 | — |
| — | 50.45 | 54.50 | 52.48 | — | — | 405 | — | — | 3.15 | 2.80 | 3.50 | — |
| — | 46.15 | 50.40 | 48.27 | +0.85 | 35.3% | 410 | 35.3% | -0.15 | 3.83 | 3.65 | 4.00 | — |
| — | 42.80 | 46.25 | 44.52 | +0.82 | 34.9% | 415 | 34.9% | -0.18 | 4.65 | 4.10 | 5.20 | — |
| — | 38.70 | 42.35 | 40.52 | +0.79 | 34.7% | 420 | 34.7% | -0.21 | 5.67 | 5.35 | 6.00 | — |
| — | 35.15 | 38.50 | 36.83 | +0.76 | 34.4% | 425 | 34.4% | -0.24 | 6.92 | 6.25 | 7.60 | — |
| — | 31.45 | 34.10 | 32.77 | +0.72 | 34.2% | 430 | 34.2% | -0.28 | 7.90 | 7.40 | 8.40 | — |
| — | 28.05 | 31.35 | 29.70 | +0.69 | 34.0% | 435 | 34.0% | -0.32 | 9.68 | 8.65 | 10.70 | — |
| — | 25.15 | 27.25 | 26.20 | +0.65 | 33.9% | 440 | 33.9% | -0.36 | 11.97 | 11.25 | 12.70 | — |
| — | 22.05 | 25.10 | 23.57 | +0.60 | 33.8% | 445 | 33.8% | -0.40 | 13.28 | 12.25 | 14.30 | — |
| — | 19.20 | 21.70 | 20.45 | +0.56 | 33.7% | 450 | 33.7% | -0.45 | 15.53 | 14.50 | 16.55 | — |
| — | 16.80 | 19.00 | 17.90 | +0.51 | 33.7% | 455 | 33.7% | -0.49 | 18.15 | 17.00 | 19.30 | — |
| — | 15.00 | 16.90 | 15.95 | +0.47 | 33.7% | 460 | 33.7% | -0.53 | 20.98 | 19.60 | 22.35 | — |
| — | 13.10 | 14.90 | 14.00 | +0.43 | 33.7% | 465 | 33.7% | -0.58 | 24.75 | 23.55 | 25.95 | — |
| — | 10.75 | 12.85 | 11.80 | +0.39 | 33.7% | 470 | 33.7% | -0.62 | 27.55 | 25.85 | 29.25 | — |
| — | 9.00 | 11.00 | 10.00 | +0.35 | 33.8% | 475 | 33.8% | -0.66 | 30.70 | 29.45 | 31.95 | — |
| — | 7.45 | 9.35 | 8.40 | +0.31 | 33.8% | 480 | 33.8% | -0.70 | 34.15 | 32.75 | 35.55 | — |
| — | 6.20 | 8.20 | 7.20 | +0.27 | 34.0% | 485 | 34.0% | -0.73 | 38.08 | 36.00 | 40.15 | — |
| — | 5.55 | 6.50 | 6.03 | +0.24 | 34.1% | 490 | 34.1% | -0.77 | 42.33 | 40.65 | 44.00 | — |
| — | 4.10 | 6.00 | 5.05 | +0.21 | 34.2% | 495 | 34.2% | -0.80 | 46.40 | 44.65 | 48.15 | — |
| — | 4.35 | 5.00 | 4.67 | +0.19 | 34.4% | 500 | 34.4% | -0.83 | 50.38 | 48.85 | 51.90 | — |
| — | 2.70 | 5.25 | 3.98 | +0.16 | 34.6% | 505 | 34.6% | -0.85 | 54.83 | 52.95 | 56.70 | — |
| — | 2.83 | 3.75 | 3.29 | +0.14 | 34.8% | 510 | 34.8% | -0.87 | 59.40 | 57.65 | 61.15 | — |
| — | 2.45 | 3.30 | 2.88 | — | — | 515 | — | — | 63.85 | 62.10 | 65.60 | — |
| — | 2.07 | 2.63 | 2.35 | — | — | 520 | — | — | 68.38 | 66.50 | 70.25 | — |
| — | 1.40 | 1.95 | 1.68 | — | — | 530 | 35.7% | -0.94 | 77.70 | 75.55 | 79.85 | — |
| — | 0.91 | 1.45 | 1.18 | +0.06 | 36.2% | 540 | 36.2% | -0.96 | 87.40 | 85.20 | 89.60 | — |
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.