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 | |
| — | 107.40 | 110.75 | 109.08 | +0.89 | 37.1% | 360 | 37.1% | -0.11 | 6.35 | 5.75 | 6.95 | — |
| — | 99.05 | 102.30 | 100.67 | +0.86 | 36.7% | 370 | 36.7% | -0.14 | 7.65 | 6.95 | 8.35 | — |
| — | 91.30 | 94.35 | 92.83 | +0.84 | 36.4% | 380 | 36.4% | -0.16 | 9.40 | 8.65 | 10.15 | — |
| — | 83.75 | 86.80 | 85.28 | +0.81 | 36.2% | 390 | 36.2% | -0.19 | 11.75 | 11.05 | 12.45 | — |
| — | 76.00 | 79.35 | 77.67 | +0.78 | 36.0% | 400 | 36.0% | -0.22 | 14.20 | 13.40 | 15.00 | — |
| — | 69.10 | 72.60 | 70.85 | +0.75 | 35.8% | 410 | 35.8% | -0.26 | 17.32 | 16.90 | 17.75 | — |
| — | 62.95 | 66.20 | 64.58 | +0.71 | 35.7% | 420 | 35.7% | -0.29 | 20.55 | 19.60 | 21.50 | — |
| — | 57.05 | 60.15 | 58.60 | +0.67 | 35.6% | 430 | 35.6% | -0.33 | 24.38 | 23.30 | 25.45 | — |
| — | 51.10 | 54.45 | 52.77 | +0.64 | 35.6% | 440 | 35.6% | -0.37 | 28.55 | 27.15 | 29.95 | — |
| — | 46.20 | 48.00 | 47.10 | +0.60 | 35.6% | 450 | 35.6% | -0.41 | 33.05 | 31.80 | 34.30 | — |
| — | 41.65 | 43.95 | 42.80 | +0.56 | 35.6% | 460 | 35.6% | -0.45 | 38.20 | 36.95 | 39.45 | — |
| — | 37.20 | 39.85 | 38.52 | +0.52 | 35.6% | 470 | 35.6% | -0.49 | 43.80 | 42.45 | 45.15 | — |
| — | 32.90 | 35.75 | 34.33 | +0.48 | 35.7% | 480 | 35.7% | -0.53 | 49.77 | 48.30 | 51.25 | — |
| — | 29.35 | 31.70 | 30.52 | +0.45 | 35.7% | 490 | 35.7% | -0.57 | 56.10 | 54.50 | 57.70 | — |
| — | 26.50 | 28.50 | 27.50 | +0.41 | 35.8% | 500 | 35.8% | -0.61 | 62.73 | 61.40 | 64.05 | — |
| — | 23.10 | 25.30 | 24.20 | +0.38 | 35.9% | 510 | 35.9% | -0.64 | 69.92 | 68.20 | 71.65 | — |
| — | 20.50 | 22.35 | 21.43 | +0.35 | 36.0% | 520 | 36.0% | -0.68 | 77.35 | 75.60 | 79.10 | — |
| — | 18.25 | 20.25 | 19.25 | +0.31 | 36.1% | 530 | 36.1% | -0.71 | 85.15 | 83.25 | 87.05 | — |
| — | 15.95 | 17.65 | 16.80 | +0.29 | 36.2% | 540 | 36.2% | -0.74 | 92.92 | 91.15 | 94.70 | — |
| — | 14.10 | 15.85 | 14.97 | +0.26 | 36.3% | 550 | 36.3% | -0.77 | 101.15 | 99.55 | 102.75 | — |
| — | 12.50 | 13.75 | 13.12 | +0.24 | 36.4% | 560 | 36.4% | -0.80 | 109.55 | 108.00 | 111.10 | — |
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.