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 | |
| — | 88.30 | 90.70 | 89.50 | +1.00 | 87.4% | 367.5 | — | — | — | — | 1.17 | — |
| — | 85.60 | 88.20 | 86.90 | +1.00 | 86.2% | 370 | 86.2% | -0.00 | — | — | 0.82 | — |
| — | 83.20 | 85.70 | 84.45 | +1.00 | 85.0% | 372.5 | 85.0% | -0.00 | — | — | 0.62 | — |
| — | 80.15 | 83.20 | 81.67 | +1.00 | 83.7% | 375 | 83.7% | -0.00 | — | — | 0.43 | — |
| — | 78.25 | 80.70 | 79.47 | +1.00 | 82.4% | 377.5 | — | — | — | — | 0.10 | — |
| — | 75.75 | 77.95 | 76.85 | — | — | 380 | — | — | — | — | 0.25 | — |
| — | 73.20 | 75.70 | 74.45 | — | — | 382.5 | — | — | — | — | 0.25 | — |
| — | 70.55 | 72.15 | 71.35 | — | — | 385 | — | — | 0.04 | 0.01 | 0.07 | — |
| — | 68.00 | 70.75 | 69.38 | — | — | 387.5 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 65.75 | 68.25 | 67.00 | — | — | 390 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 63.10 | 65.75 | 64.42 | — | — | 392.5 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 60.65 | 63.25 | 61.95 | — | — | 395 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 58.30 | 60.75 | 59.52 | — | — | 397.5 | — | — | 0.06 | 0.02 | 0.10 | — |
| — | 55.60 | 58.40 | 57.00 | — | — | 400 | — | — | 0.06 | 0.02 | 0.10 | — |
| — | 53.00 | 55.80 | 54.40 | +1.00 | 66.5% | 402.5 | 66.5% | -0.00 | 0.06 | 0.02 | 0.09 | — |
| — | 50.70 | 53.25 | 51.98 | +0.99 | 64.8% | 405 | 64.8% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 48.25 | 50.75 | 49.50 | +0.99 | 63.0% | 407.5 | 63.0% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 45.60 | 48.45 | 47.02 | +0.99 | 61.2% | 410 | 61.2% | -0.01 | 0.07 | 0.04 | 0.09 | — |
| — | 43.40 | 45.75 | 44.58 | +0.99 | 59.4% | 412.5 | 59.4% | -0.01 | 0.09 | 0.03 | 0.14 | — |
| — | 40.65 | 43.45 | 42.05 | +0.99 | 57.5% | 415 | 57.5% | -0.01 | 0.10 | 0.05 | 0.16 | — |
| — | 38.20 | 40.80 | 39.50 | +0.99 | 55.5% | 417.5 | 55.5% | -0.01 | 0.09 | 0.05 | 0.12 | — |
| — | 35.60 | 38.50 | 37.05 | +0.98 | 53.5% | 420 | 53.5% | -0.02 | 0.14 | 0.07 | 0.22 | — |
| — | 33.45 | 35.50 | 34.48 | +0.98 | 51.5% | 422.5 | 51.5% | -0.02 | 0.19 | 0.09 | 0.29 | — |
| — | 30.70 | 33.50 | 32.10 | +0.98 | 49.5% | 425 | 49.5% | -0.02 | 0.20 | 0.10 | 0.30 | — |
| — | 28.30 | 31.05 | 29.68 | +0.97 | 47.5% | 427.5 | 47.5% | -0.03 | 0.17 | 0.13 | 0.20 | — |
| — | 25.75 | 28.50 | 27.12 | +0.97 | 45.5% | 430 | 45.5% | -0.04 | 0.28 | 0.17 | 0.38 | — |
| — | 23.25 | 26.10 | 24.68 | +0.96 | 43.6% | 432.5 | 43.6% | -0.04 | 0.27 | 0.23 | 0.30 | — |
| — | 20.90 | 23.75 | 22.32 | +0.94 | 41.9% | 435 | 41.9% | -0.06 | 0.36 | 0.33 | 0.39 | — |
| — | 18.40 | 20.10 | 19.25 | +0.92 | 40.4% | 437.5 | 40.4% | -0.08 | 0.48 | 0.46 | 0.51 | — |
| — | 16.50 | 17.85 | 17.18 | +0.90 | 39.2% | 440 | 39.2% | -0.10 | 0.66 | 0.63 | 0.69 | — |
| — | 14.15 | 15.45 | 14.80 | +0.87 | 38.2% | 442.5 | 38.2% | -0.14 | 0.92 | 0.86 | 0.97 | — |
| — | 11.70 | 13.60 | 12.65 | +0.82 | 37.5% | 445 | 37.5% | -0.18 | 1.24 | 1.19 | 1.28 | — |
| — | 10.20 | 11.20 | 10.70 | +0.76 | 36.9% | 447.5 | 36.9% | -0.24 | 1.69 | 1.59 | 1.79 | — |
| — | 8.45 | 9.35 | 8.90 | +0.70 | 36.4% | 450 | 36.4% | -0.30 | 2.29 | 2.19 | 2.38 | — |
| — | 6.80 | 7.25 | 7.03 | +0.62 | 36.1% | 452.5 | 36.1% | -0.38 | 3.12 | 2.93 | 3.30 | — |
| — | 5.40 | 5.85 | 5.62 | +0.54 | 35.9% | 455 | 35.9% | -0.46 | 4.17 | 3.95 | 4.40 | — |
| — | 4.15 | 4.55 | 4.35 | +0.46 | 35.8% | 457.5 | 35.8% | -0.54 | 5.42 | 5.15 | 5.70 | — |
| — | 3.15 | 3.40 | 3.27 | +0.38 | 35.8% | 460 | 35.8% | -0.62 | 6.92 | 6.60 | 7.25 | — |
| — | 2.35 | 2.58 | 2.46 | +0.31 | 36.0% | 462.5 | 36.0% | -0.69 | 8.50 | 7.90 | 9.10 | — |
| — | 1.71 | 1.87 | 1.79 | +0.24 | 36.3% | 465 | 36.3% | -0.76 | 10.22 | 9.60 | 10.85 | — |
| — | 1.24 | 1.36 | 1.30 | +0.19 | 36.6% | 467.5 | 36.6% | -0.82 | 12.28 | 11.20 | 13.35 | — |
| — | 0.88 | 0.97 | 0.93 | +0.15 | 37.1% | 470 | 37.1% | -0.86 | 14.55 | 13.60 | 15.50 | — |
| — | 0.61 | 0.70 | 0.66 | +0.11 | 37.6% | 472.5 | 37.6% | -0.90 | 16.95 | 15.65 | 18.25 | — |
| — | 0.41 | 0.49 | 0.45 | +0.08 | 38.1% | 475 | 38.1% | -0.92 | 19.00 | 17.25 | 20.75 | — |
| — | 0.27 | 0.34 | 0.30 | +0.06 | 38.7% | 477.5 | 38.7% | -0.95 | 21.25 | 19.65 | 22.85 | — |
| — | 0.19 | 0.22 | 0.20 | +0.04 | 41.0% | 480 | — | — | 23.65 | 22.05 | 25.25 | — |
| — | 0.12 | 0.17 | 0.14 | +0.03 | 40.0% | 482.5 | 40.0% | -0.98 | 26.20 | 24.50 | 27.90 | — |
| — | 0.08 | 0.12 | 0.10 | +0.02 | 40.7% | 485 | 40.7% | -0.99 | 28.57 | 27.00 | 30.15 | — |
| — | 0.05 | 0.09 | 0.07 | +0.01 | 41.2% | 487.5 | 41.2% | -0.99 | 30.73 | 29.50 | 31.95 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 41.5% | 490 | 41.5% | -1.00 | 33.45 | 32.00 | 34.90 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 41.5% | 492.5 | 41.5% | -1.00 | 35.88 | 34.50 | 37.25 | — |
| — | 0.01 | 0.24 | 0.12 | +0.00 | 41.3% | 495 | 41.3% | -1.00 | 38.35 | 37.00 | 39.70 | — |
| — | — | 0.05 | — | +0.00 | 40.6% | 500 | 40.6% | -1.00 | 43.20 | 42.00 | 44.40 | — |
| — | — | 0.03 | — | +0.00 | 39.8% | 505 | 39.8% | -1.00 | 48.27 | 47.00 | 49.55 | — |
| — | — | 0.01 | — | +0.00 | 39.2% | 510 | 39.2% | -1.00 | 53.40 | 52.00 | 54.80 | — |
| — | — | 0.06 | — | +0.00 | 38.9% | 515 | 38.9% | -1.00 | 58.38 | 57.00 | 59.75 | — |
| — | — | 1.05 | — | +0.00 | 39.0% | 520 | 39.0% | -1.00 | 63.30 | 62.00 | 64.60 | — |
| — | — | 1.28 | — | +0.00 | 39.9% | 530 | 39.9% | -1.00 | 73.30 | 72.00 | 74.60 | — |
| — | — | 1.16 | — | +0.00 | 41.5% | 540 | 41.5% | -1.00 | 83.25 | 82.00 | 84.50 | — |
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.