Spot 456.20
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 87.40 | 90.20 | 88.80 | +0.97 | 40.7% | 370 | 40.7% | -0.03 | 0.69 | 0.60 | 0.78 | — |
| — | 82.65 | 85.35 | 84.00 | +0.96 | 39.9% | 375 | 39.9% | -0.04 | 0.80 | 0.67 | 0.93 | — |
| — | 77.70 | 80.50 | 79.10 | +0.96 | 39.1% | 380 | 39.1% | -0.04 | 0.89 | 0.82 | 0.95 | — |
| — | 73.15 | 75.85 | 74.50 | +0.95 | 38.4% | 385 | 38.4% | -0.05 | 1.13 | 1.06 | 1.20 | — |
| — | 68.25 | 71.15 | 69.70 | +0.94 | 37.7% | 390 | 37.7% | -0.06 | 1.40 | 1.31 | 1.48 | — |
| — | 63.70 | 66.30 | 65.00 | +0.92 | 37.1% | 395 | 37.1% | -0.08 | 1.72 | 1.62 | 1.82 | — |
| — | 59.10 | 61.70 | 60.40 | +0.91 | 36.6% | 400 | 36.6% | -0.09 | 2.08 | 2.00 | 2.16 | — |
| — | 54.60 | 57.15 | 55.88 | +0.89 | 36.1% | 405 | 36.1% | -0.11 | 2.60 | 2.48 | 2.72 | — |
| — | 50.20 | 52.75 | 51.48 | — | — | 410 | — | — | 3.15 | 3.00 | 3.30 | — |
| — | 45.75 | 48.50 | 47.12 | +0.85 | 35.3% | 415 | — | — | 3.85 | 3.70 | 4.00 | — |
| — | 41.75 | 44.35 | 43.05 | +0.82 | 34.9% | 420 | — | — | 4.75 | 4.55 | 4.95 | — |
| — | 37.65 | 40.40 | 39.02 | +0.79 | 34.6% | 425 | — | — | 5.92 | 5.55 | 6.30 | — |
| — | 34.00 | 36.60 | 35.30 | +0.75 | 34.4% | 430 | — | — | 7.05 | 6.75 | 7.35 | — |
| — | 30.30 | 33.05 | 31.68 | — | — | 435 | — | — | 8.05 | 7.45 | 8.65 | — |
| — | 27.30 | 28.75 | 28.02 | — | — | 440 | — | — | 9.32 | 8.35 | 10.30 | — |
| — | 24.25 | 25.60 | 24.93 | — | — | 445 | — | — | 11.88 | 10.90 | 12.85 | — |
| — | 21.25 | 22.20 | 21.73 | — | — | 450 | — | — | 13.90 | 13.55 | 14.25 | — |
| — | 18.20 | 20.80 | 19.50 | — | — | 455 | — | — | 16.02 | 15.30 | 16.75 | — |
| — | 16.25 | 17.10 | 16.68 | — | — | 460 | — | — | 18.43 | 17.60 | 19.25 | — |
| — | 14.10 | 15.85 | 14.97 | — | — | 465 | — | — | 21.27 | 20.25 | 22.30 | — |
| — | 12.20 | 12.80 | 12.50 | +0.41 | 33.7% | 470 | — | — | 24.32 | 23.30 | 25.35 | — |
| — | 10.50 | 11.15 | 10.82 | +0.37 | 33.7% | 475 | — | — | 28.02 | 27.60 | 28.45 | — |
| — | 8.95 | 9.50 | 9.22 | +0.33 | 33.8% | 480 | 33.8% | -0.68 | 31.70 | 30.95 | 32.45 | — |
| — | 7.60 | 8.10 | 7.85 | +0.29 | 33.9% | 485 | 33.9% | -0.72 | 34.60 | 33.40 | 35.80 | — |
| — | 5.60 | 7.45 | 6.53 | +0.26 | 34.1% | 490 | 34.1% | -0.75 | 38.33 | 37.10 | 39.55 | — |
| — | 5.40 | 6.80 | 6.10 | +0.23 | 34.2% | 495 | 34.2% | -0.78 | 42.40 | 41.15 | 43.65 | — |
| — | 4.60 | 5.00 | 4.80 | +0.20 | 34.4% | 500 | 34.4% | -0.81 | 47.00 | 45.30 | 48.70 | — |
| — | 3.90 | 4.25 | 4.08 | +0.17 | 34.6% | 505 | 34.6% | -0.84 | 51.20 | 49.60 | 52.80 | — |
| — | 2.82 | 3.60 | 3.21 | +0.15 | 34.8% | 510 | 34.8% | -0.86 | 55.33 | 54.10 | 56.55 | — |
| — | 2.63 | 3.70 | 3.17 | +0.13 | 35.0% | 515 | 35.0% | -0.89 | 59.98 | 58.55 | 61.40 | — |
| — | 2.34 | 2.69 | 2.52 | +0.11 | 35.2% | 520 | 35.2% | -0.90 | 64.55 | 63.40 | 65.70 | — |
| — | — | — | — | — | — | 525 | — | — | — | — | — | — |
| — | 1.64 | 1.81 | 1.73 | +0.08 | 35.6% | 530 | 35.6% | -0.94 | 74.10 | 72.55 | 75.65 | — |
| — | 0.64 | 1.63 | 1.14 | +0.06 | 36.1% | 540 | 36.1% | -0.96 | 83.60 | 82.20 | 85.00 | — |
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.