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 | |
| — | 112.80 | 116.65 | 114.72 | +0.90 | 37.2% | 350 | 37.2% | -0.10 | 5.40 | 5.10 | 5.70 | — |
| — | 104.65 | 107.75 | 106.20 | +0.88 | 36.8% | 360 | 36.8% | -0.12 | 6.65 | 6.25 | 7.05 | — |
| — | 96.35 | 99.55 | 97.95 | +0.86 | 36.4% | 370 | 36.4% | -0.14 | 8.40 | 7.85 | 8.95 | — |
| — | 88.15 | 91.65 | 89.90 | +0.83 | 36.2% | 380 | 36.2% | -0.17 | 10.28 | 9.55 | 11.00 | — |
| — | 80.60 | 84.55 | 82.58 | +0.80 | 35.9% | 390 | 35.9% | -0.20 | 12.57 | 11.90 | 13.25 | — |
| — | 73.45 | 76.60 | 75.03 | +0.77 | 35.7% | 400 | 35.7% | -0.23 | 15.50 | 15.05 | 15.95 | — |
| — | 67.20 | 70.65 | 68.92 | +0.74 | 35.6% | 410 | 35.6% | -0.27 | 18.40 | 17.55 | 19.25 | — |
| — | 61.00 | 63.90 | 62.45 | +0.70 | 35.5% | 420 | 35.5% | -0.31 | 21.85 | 20.75 | 22.95 | — |
| — | 55.00 | 57.50 | 56.25 | +0.66 | 35.4% | 430 | 35.4% | -0.34 | 26.10 | 25.25 | 26.95 | — |
| 594 | 49.20 | 52.05 | 50.62 | +0.62 | 35.4% | 440 | 35.4% | -0.38 | 30.30 | 29.30 | 31.30 | 678 |
| 277 | 44.55 | 46.70 | 45.62 | +0.59 | 35.4% | 450 | 35.4% | -0.43 | 35.27 | 34.15 | 36.40 | 124 |
| 411 | 39.05 | 42.50 | 40.77 | +0.55 | 35.4% | 460 | 35.4% | -0.47 | 40.33 | 38.85 | 41.80 | 97 |
| 429 | 35.10 | 38.10 | 36.60 | +0.51 | 35.4% | 470 | 35.4% | -0.51 | 46.08 | 44.90 | 47.25 | 7 |
| 2,193 | 31.15 | 33.30 | 32.23 | +0.47 | 35.5% | 480 | 35.5% | -0.55 | 52.12 | 50.90 | 53.35 | 22 |
| — | 27.55 | 30.40 | 28.98 | +0.43 | 35.6% | 490 | 35.6% | -0.58 | 58.55 | 56.65 | 60.45 | 8 |
| 2,272 | 24.65 | 27.10 | 25.88 | +0.40 | 35.6% | 500 | 35.6% | -0.62 | 65.38 | 63.45 | 67.30 | 1 |
| — | 21.60 | 24.00 | 22.80 | +0.37 | 35.7% | 510 | 35.7% | -0.66 | 72.83 | 71.20 | 74.45 | — |
| — | 19.10 | 21.30 | 20.20 | +0.34 | 35.8% | 520 | 35.8% | -0.69 | 80.33 | 78.80 | 81.85 | — |
| — | 16.85 | 18.85 | 17.85 | +0.30 | 35.9% | 530 | — | — | 87.55 | 85.45 | 89.65 | — |
| — | 14.80 | 16.65 | 15.72 | +0.28 | 36.1% | 540 | 36.1% | -0.75 | 95.60 | 93.90 | 97.30 | — |
| — | 13.30 | 14.75 | 14.03 | +0.25 | 36.2% | 550 | 36.2% | -0.78 | 103.67 | 102.00 | 105.35 | — |
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.