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 | |
| — | 100.85 | 103.75 | 102.30 | +0.93 | 37.3% | 360 | 37.3% | -0.07 | 2.43 | 2.23 | 2.63 | — |
| — | 91.70 | 93.90 | 92.80 | +0.92 | 36.5% | 370 | 36.5% | -0.09 | 3.30 | 3.05 | 3.55 | — |
| — | 82.75 | 85.85 | 84.30 | +0.89 | 35.8% | 380 | 35.8% | -0.11 | 4.53 | 4.05 | 5.00 | — |
| — | 73.95 | 77.30 | 75.62 | +0.86 | 35.3% | 390 | 35.3% | -0.14 | 5.58 | 5.25 | 5.90 | — |
| — | 66.20 | 68.70 | 67.45 | +0.83 | 34.8% | 400 | 34.8% | -0.17 | 7.38 | 7.25 | 7.50 | — |
| — | 58.50 | 61.35 | 59.92 | +0.79 | 34.5% | 410 | 34.5% | -0.21 | 9.60 | 9.35 | 9.85 | — |
| — | 51.40 | 54.15 | 52.77 | +0.74 | 34.2% | 420 | 34.2% | -0.26 | 12.30 | 11.70 | 12.90 | — |
| — | 44.75 | 47.15 | 45.95 | +0.69 | 34.0% | 430 | 34.0% | -0.31 | 15.47 | 14.95 | 16.00 | — |
| — | 38.45 | 40.80 | 39.62 | +0.64 | 33.9% | 440 | 33.9% | -0.36 | 19.25 | 18.40 | 20.10 | — |
| — | 33.25 | 34.10 | 33.67 | +0.59 | 33.8% | 450 | 33.8% | -0.42 | 23.40 | 22.50 | 24.30 | — |
| — | 28.40 | 29.20 | 28.80 | +0.53 | 33.8% | 460 | 33.8% | -0.47 | 28.45 | 27.45 | 29.45 | — |
| — | 24.05 | 25.05 | 24.55 | +0.48 | 33.9% | 470 | 33.9% | -0.53 | 33.98 | 32.85 | 35.10 | — |
| — | 20.25 | 21.65 | 20.95 | +0.43 | 33.9% | 480 | 33.9% | -0.58 | 40.48 | 38.90 | 42.05 | — |
| — | 16.95 | 17.80 | 17.38 | +0.38 | 34.0% | 490 | 34.0% | -0.64 | 46.92 | 45.40 | 48.45 | — |
| — | 13.90 | 15.15 | 14.53 | +0.33 | 34.1% | 500 | 34.1% | -0.69 | 54.12 | 52.60 | 55.65 | — |
| — | 11.80 | 12.75 | 12.28 | +0.29 | 34.2% | 510 | 34.2% | -0.73 | 61.60 | 60.15 | 63.05 | — |
| — | 9.70 | 10.25 | 9.97 | +0.25 | 34.4% | 520 | 34.4% | -0.77 | 69.67 | 68.35 | 71.00 | — |
| — | 7.70 | 8.70 | 8.20 | +0.21 | 34.5% | 530 | 34.5% | -0.81 | 78.47 | 76.75 | 80.20 | — |
| — | 6.20 | 7.60 | 6.90 | +0.18 | 34.6% | 540 | 34.6% | -0.85 | 86.90 | 85.40 | 88.40 | — |
| — | 4.50 | 6.25 | 5.38 | +0.15 | 34.7% | 550 | 34.7% | -0.88 | 96.03 | 94.35 | 97.70 | — |
| — | 4.35 | 5.30 | 4.83 | +0.13 | 34.8% | 560 | 34.8% | -0.90 | 105.30 | 103.35 | 107.25 | — |
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.