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 | |
| — | 85.70 | 88.65 | 87.17 | +1.00 | 52.6% | 370 | 52.6% | -0.00 | 0.09 | 0.04 | 0.13 | — |
| — | 80.95 | 83.80 | 82.38 | +0.99 | 50.7% | 375 | 50.7% | -0.01 | 0.10 | 0.06 | 0.15 | — |
| — | 76.10 | 78.85 | 77.47 | +0.99 | 48.8% | 380 | 48.8% | -0.01 | 0.12 | 0.08 | 0.17 | — |
| — | 71.05 | 73.85 | 72.45 | +0.99 | 47.0% | 385 | 47.0% | -0.01 | 0.12 | 0.08 | 0.17 | — |
| — | 66.15 | 68.75 | 67.45 | +0.99 | 45.2% | 390 | 45.2% | -0.01 | 0.24 | 0.13 | 0.35 | — |
| — | 60.90 | 63.95 | 62.42 | +0.99 | 43.4% | 395 | 43.4% | -0.02 | 0.26 | 0.15 | 0.36 | — |
| — | 58.60 | 61.50 | 60.05 | +0.98 | 42.6% | 397.5 | 42.6% | -0.02 | 0.20 | 0.17 | 0.23 | — |
| — | 56.20 | 59.00 | 57.60 | +0.98 | 41.7% | 400 | 41.7% | -0.02 | 0.22 | 0.19 | 0.25 | — |
| — | 53.65 | 56.55 | 55.10 | +0.98 | 40.9% | 402.5 | 40.9% | -0.02 | 0.32 | 0.22 | 0.42 | — |
| — | 51.20 | 54.05 | 52.62 | +0.97 | 40.0% | 405 | 40.0% | -0.03 | 0.28 | 0.25 | 0.32 | — |
| — | 48.75 | 51.60 | 50.17 | +0.97 | 39.3% | 407.5 | 39.3% | -0.03 | 0.33 | 0.15 | 0.50 | — |
| — | 46.30 | 49.15 | 47.73 | +0.97 | 38.5% | 410 | 38.5% | -0.03 | 0.38 | 0.35 | 0.41 | — |
| — | 44.10 | 46.75 | 45.42 | +0.96 | 37.8% | 412.5 | 37.8% | -0.04 | 0.32 | 0.17 | 0.47 | — |
| — | 41.55 | 44.15 | 42.85 | +0.95 | 37.1% | 415 | 37.1% | -0.05 | 0.52 | 0.48 | 0.55 | — |
| — | 38.10 | 41.95 | 40.02 | +0.95 | 36.4% | 417.5 | 36.4% | -0.06 | 0.69 | 0.27 | 1.11 | — |
| — | 36.00 | 38.65 | 37.33 | +0.94 | 35.8% | 420 | 35.8% | -0.06 | 0.71 | 0.68 | 0.75 | — |
| — | 33.05 | 37.20 | 35.12 | +0.92 | 35.3% | 422.5 | 35.3% | -0.08 | 0.66 | 0.36 | 0.95 | — |
| — | 32.00 | 34.80 | 33.40 | +0.91 | 34.8% | 425 | 34.8% | -0.09 | 1.05 | 0.98 | 1.12 | — |
| — | 28.65 | 32.60 | 30.62 | +0.90 | 34.3% | 427.5 | 34.3% | -0.11 | 1.26 | 1.19 | 1.33 | — |
| — | 27.70 | 30.35 | 29.02 | +0.88 | 33.9% | 430 | 33.9% | -0.13 | 1.60 | 1.43 | 1.78 | — |
| — | 24.95 | 28.15 | 26.55 | +0.86 | 33.5% | 432.5 | 33.5% | -0.15 | 1.72 | 1.52 | 1.92 | — |
| — | 23.15 | 25.70 | 24.43 | +0.83 | 33.2% | 435 | 33.2% | -0.17 | 2.17 | 2.01 | 2.33 | — |
| — | 20.65 | 23.80 | 22.23 | +0.81 | 32.9% | 437.5 | 32.9% | -0.19 | 2.62 | 2.50 | 2.73 | — |
| — | 19.40 | 20.85 | 20.12 | +0.77 | 32.6% | 440 | 32.6% | -0.23 | 3.17 | 2.94 | 3.40 | — |
| — | 17.45 | 19.90 | 18.68 | +0.74 | 32.4% | 442.5 | 32.4% | -0.26 | 3.42 | 2.88 | 3.95 | — |
| — | 15.60 | 17.15 | 16.38 | +0.71 | 32.2% | 445 | 32.2% | -0.29 | 4.15 | 3.80 | 4.50 | — |
| — | 13.40 | 15.20 | 14.30 | +0.67 | 32.1% | 447.5 | 32.1% | -0.33 | 5.25 | 4.95 | 5.55 | — |
| — | 12.35 | 14.20 | 13.28 | +0.63 | 32.0% | 450 | 32.0% | -0.37 | 6.03 | 5.75 | 6.30 | — |
| — | 10.80 | 12.70 | 11.75 | +0.58 | 31.8% | 452.5 | 31.8% | -0.41 | 7.15 | 5.90 | 8.40 | — |
| — | 9.65 | 10.90 | 10.28 | +0.53 | 31.8% | 455 | 31.8% | -0.46 | 7.70 | 6.90 | 8.50 | — |
| — | 8.50 | 9.15 | 8.82 | +0.50 | 31.7% | 457.5 | 31.7% | -0.51 | 9.10 | 8.25 | 9.95 | — |
| — | 7.40 | 8.20 | 7.80 | +0.45 | 31.8% | 460 | 31.8% | -0.55 | 10.35 | 9.55 | 11.15 | — |
| — | 6.30 | 7.30 | 6.80 | +0.41 | 31.8% | 462.5 | 31.8% | -0.59 | 11.70 | 10.75 | 12.65 | — |
| — | 5.45 | 5.95 | 5.70 | +0.37 | 31.9% | 465 | 31.9% | -0.63 | 13.53 | 12.60 | 14.45 | — |
| — | 4.65 | 5.45 | 5.05 | +0.33 | 32.0% | 467.5 | 32.0% | -0.67 | 14.85 | 13.70 | 16.00 | — |
| — | 3.95 | 4.35 | 4.15 | +0.29 | 32.1% | 470 | 32.1% | -0.71 | 16.98 | 16.10 | 17.85 | — |
| — | 3.25 | 3.80 | 3.52 | +0.26 | 32.2% | 472.5 | 32.2% | -0.75 | 18.90 | 18.05 | 19.75 | — |
| — | 2.84 | 3.15 | 3.00 | +0.23 | 32.3% | 475 | 32.3% | -0.78 | 20.75 | 19.40 | 22.10 | — |
| — | 2.33 | 2.96 | 2.65 | +0.20 | 32.4% | 477.5 | 32.4% | -0.81 | 23.32 | 21.45 | 25.20 | — |
| — | 2.00 | 2.15 | 2.08 | +0.17 | 32.5% | 480 | 32.5% | -0.84 | 25.43 | 23.55 | 27.30 | — |
| — | 1.59 | 1.89 | 1.74 | +0.15 | 32.6% | 482.5 | 32.6% | -0.86 | 27.60 | 25.75 | 29.45 | — |
| — | 1.18 | 1.80 | 1.49 | +0.12 | 32.7% | 485 | 32.7% | -0.88 | 29.90 | 27.95 | 31.85 | — |
| — | 0.92 | 1.46 | 1.19 | +0.11 | 32.8% | 487.5 | 32.8% | -0.90 | 32.30 | 30.65 | 33.95 | — |
| — | 0.79 | 1.09 | 0.94 | +0.09 | 32.9% | 490 | 32.9% | -0.92 | 34.40 | 32.55 | 36.25 | — |
| — | 0.60 | 1.15 | 0.88 | +0.08 | 33.1% | 492.5 | 33.1% | -0.93 | 36.75 | 34.90 | 38.60 | — |
| — | 0.48 | 0.88 | 0.68 | +0.06 | 33.2% | 495 | 33.2% | -0.95 | 39.15 | 37.30 | 41.00 | — |
| — | 0.51 | 0.78 | 0.65 | +0.05 | 33.4% | 497.5 | 33.4% | -0.96 | 41.52 | 39.70 | 43.35 | — |
| — | 0.43 | 0.51 | 0.47 | +0.04 | 33.6% | 500 | 33.6% | -0.97 | 43.95 | 42.10 | 45.80 | — |
| — | 0.17 | 0.38 | 0.28 | +0.03 | 34.0% | 505 | 34.0% | -0.98 | 48.88 | 47.00 | 50.75 | — |
| — | 0.18 | 0.36 | 0.27 | +0.02 | 34.4% | 510 | 34.4% | -0.99 | 53.90 | 52.00 | 55.80 | — |
| — | 0.11 | 0.31 | 0.21 | +0.01 | 35.0% | 515 | 35.0% | -1.00 | 58.85 | 57.00 | 60.70 | — |
| — | 0.06 | 0.17 | 0.12 | +0.01 | 35.5% | 520 | 35.5% | -1.00 | 63.90 | 62.00 | 65.80 | — |
| — | — | — | — | — | — | 525 | — | — | — | — | — | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 36.8% | 530 | 36.8% | -1.00 | 73.80 | 71.85 | 75.75 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 38.2% | 540 | 38.2% | -1.00 | 83.88 | 82.00 | 85.75 | — |
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.