Spot 453.12
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 87.00 | 89.50 | 88.25 | +0.99 | 63.8% | 365 | 63.8% | -0.01 | 0.09 | 0.06 | 0.12 | — |
| — | 82.05 | 84.30 | 83.17 | +0.99 | 61.2% | 370 | 61.2% | -0.01 | 0.10 | 0.09 | 0.11 | — |
| — | 77.05 | 79.90 | 78.47 | +0.99 | 58.8% | 375 | 58.8% | -0.01 | 0.11 | 0.09 | 0.13 | — |
| — | 72.05 | 74.85 | 73.45 | +0.99 | 56.4% | 380 | 56.4% | -0.01 | 0.12 | 0.11 | 0.14 | — |
| — | 67.10 | 69.80 | 68.45 | +0.99 | 54.0% | 385 | 54.0% | -0.01 | 0.15 | 0.12 | 0.19 | — |
| — | 62.20 | 64.30 | 63.25 | +0.98 | 51.8% | 390 | 51.8% | -0.02 | 0.20 | 0.17 | 0.22 | — |
| — | 57.15 | 59.50 | 58.33 | +0.98 | 49.7% | 395 | 49.7% | -0.02 | 0.23 | 0.21 | 0.26 | — |
| — | 52.60 | 54.70 | 53.65 | +0.97 | 47.7% | 400 | 47.7% | -0.03 | 0.29 | 0.27 | 0.31 | — |
| — | 47.35 | 49.95 | 48.65 | +0.97 | 45.9% | 405 | 45.9% | -0.03 | 0.40 | 0.36 | 0.44 | — |
| — | 44.90 | 47.05 | 45.98 | +0.96 | 45.0% | 407.5 | 45.0% | -0.04 | 0.47 | 0.43 | 0.50 | — |
| — | 42.45 | 44.95 | 43.70 | +0.95 | 44.3% | 410 | 44.3% | -0.05 | 0.54 | 0.50 | 0.58 | — |
| — | 40.05 | 42.55 | 41.30 | +0.95 | 43.5% | 412.5 | 43.5% | -0.05 | 0.64 | 0.59 | 0.69 | — |
| — | 38.15 | 40.65 | 39.40 | +0.94 | 42.8% | 415 | 42.8% | -0.06 | 0.75 | 0.72 | 0.78 | — |
| — | 35.30 | 37.70 | 36.50 | +0.93 | 42.2% | 417.5 | 42.2% | -0.07 | 0.92 | 0.86 | 0.98 | — |
| — | 32.95 | 35.40 | 34.17 | +0.91 | 41.6% | 420 | 41.6% | -0.09 | 1.04 | 1.03 | 1.05 | — |
| — | 30.65 | 33.45 | 32.05 | +0.90 | 41.1% | 422.5 | 41.1% | -0.10 | 1.30 | 1.20 | 1.40 | — |
| — | 28.40 | 30.45 | 29.43 | +0.88 | 40.6% | 425 | 40.6% | -0.12 | 1.52 | 1.49 | 1.56 | — |
| — | 26.20 | 28.85 | 27.52 | +0.86 | 40.2% | 427.5 | 40.2% | -0.14 | 1.71 | 1.55 | 1.87 | — |
| — | 24.60 | 26.80 | 25.70 | +0.84 | 39.9% | 430 | 39.9% | -0.16 | 2.21 | 2.13 | 2.29 | — |
| — | 21.95 | 24.35 | 23.15 | +0.81 | 39.6% | 432.5 | 39.6% | -0.19 | 2.60 | 2.55 | 2.64 | — |
| — | 20.50 | 22.00 | 21.25 | +0.78 | 39.3% | 435 | 39.3% | -0.22 | 3.17 | 3.00 | 3.35 | — |
| — | 17.95 | 20.10 | 19.02 | +0.75 | 39.1% | 437.5 | 39.1% | -0.25 | 3.73 | 3.60 | 3.85 | — |
| — | 16.65 | 18.15 | 17.40 | +0.72 | 38.9% | 440 | 38.9% | -0.28 | 4.45 | 4.25 | 4.65 | — |
| — | 15.70 | 16.85 | 16.27 | +0.68 | 38.8% | 442.5 | 38.8% | -0.31 | 5.15 | 5.00 | 5.30 | — |
| — | 14.10 | 14.70 | 14.40 | +0.64 | 38.7% | 445 | 38.7% | -0.35 | 6.03 | 5.85 | 6.20 | — |
| — | 12.55 | 13.10 | 12.82 | +0.61 | 38.6% | 447.5 | 38.6% | -0.39 | 6.95 | 6.60 | 7.30 | — |
| — | 11.30 | 11.65 | 11.47 | +0.57 | 38.6% | 450 | 38.6% | -0.43 | 8.07 | 7.85 | 8.30 | — |
| — | 10.00 | 10.30 | 10.15 | +0.53 | 38.6% | 452.5 | 38.6% | -0.47 | 9.12 | 8.90 | 9.35 | — |
| — | 8.75 | 9.95 | 9.35 | +0.49 | 38.6% | 455 | 38.6% | -0.51 | 10.38 | 9.90 | 10.85 | 927 |
| — | 7.70 | 8.00 | 7.85 | +0.45 | 38.6% | 457.5 | 38.6% | -0.55 | 12.00 | 11.70 | 12.30 | — |
| — | 6.60 | 7.00 | 6.80 | +0.41 | 38.6% | 460 | 38.6% | -0.59 | 13.53 | 13.25 | 13.80 | — |
| — | 5.75 | 6.30 | 6.03 | +0.36 | 38.6% | 462.5 | 38.6% | -0.64 | 15.07 | 14.75 | 15.40 | — |
| — | 5.15 | 5.25 | 5.20 | +0.33 | 38.7% | 465 | 38.7% | -0.67 | 16.80 | 16.45 | 17.15 | — |
| — | 4.25 | 4.50 | 4.38 | +0.29 | 38.8% | 467.5 | 38.8% | -0.70 | 19.10 | 18.20 | 20.00 | — |
| — | 3.80 | 3.90 | 3.85 | +0.26 | 38.9% | 470 | 38.9% | -0.74 | 20.80 | 20.05 | 21.55 | — |
| — | 3.05 | 3.35 | 3.20 | +0.23 | 39.0% | 472.5 | 39.0% | -0.77 | 23.02 | 22.00 | 24.05 | — |
| — | 2.60 | 2.80 | 2.70 | +0.20 | 39.1% | 475 | 39.1% | -0.80 | 25.00 | 23.95 | 26.05 | — |
| — | 2.19 | 2.50 | 2.35 | +0.18 | 39.2% | 477.5 | 39.2% | -0.82 | 27.15 | 26.20 | 28.10 | — |
| — | 1.89 | 2.03 | 1.96 | +0.15 | 39.4% | 480 | — | — | 29.20 | 28.15 | 30.25 | — |
| — | 1.53 | 1.88 | 1.71 | +0.13 | 39.5% | 482.5 | 39.5% | -0.87 | 31.07 | 29.75 | 32.40 | — |
| — | 1.32 | 1.44 | 1.38 | +0.11 | 39.7% | 485 | — | — | 33.35 | 32.05 | 34.65 | — |
| — | 1.06 | 1.20 | 1.13 | — | — | 487.5 | 39.9% | -0.90 | 35.85 | 34.80 | 36.90 | — |
| — | 0.88 | 1.00 | 0.94 | — | — | 490 | 40.0% | -0.92 | 37.90 | 36.60 | 39.20 | — |
| — | 0.73 | 0.84 | 0.79 | +0.08 | 40.2% | 492.5 | 40.2% | -0.93 | 40.48 | 39.40 | 41.55 | — |
| — | 0.60 | 0.68 | 0.64 | +0.06 | 40.4% | 495 | 40.4% | -0.94 | 42.73 | 41.55 | 43.90 | — |
| — | 0.29 | 0.59 | 0.44 | +0.05 | 40.6% | 497.5 | 40.6% | -0.95 | 45.05 | 43.80 | 46.30 | — |
| — | 0.44 | 0.47 | 0.46 | +0.04 | 40.9% | 500 | 40.9% | -0.96 | 47.38 | 46.05 | 48.70 | — |
| — | 0.33 | 0.41 | 0.37 | +0.04 | 41.1% | 502.5 | 41.1% | -0.97 | 50.05 | 49.00 | 51.10 | — |
| — | 0.27 | 0.34 | 0.30 | +0.03 | 41.4% | 505 | 41.4% | -0.98 | 52.27 | 51.00 | 53.55 | — |
| — | 0.12 | 0.29 | 0.20 | +0.03 | 41.7% | 507.5 | 41.7% | -0.98 | 54.50 | 53.45 | 55.55 | — |
| — | 0.20 | 0.24 | 0.22 | +0.02 | 42.0% | 510 | 42.0% | -0.99 | 57.02 | 55.55 | 58.50 | — |
| — | 0.16 | 0.20 | 0.18 | +0.02 | 42.4% | 512.5 | 42.4% | -0.99 | 59.65 | 58.30 | 61.00 | — |
| — | 0.12 | 0.17 | 0.14 | +0.02 | 42.8% | 515 | 42.8% | -0.99 | 62.10 | 60.75 | 63.45 | — |
| — | 0.10 | 0.11 | 0.10 | +0.01 | 43.7% | 520 | 43.7% | -1.00 | 67.25 | 66.10 | 68.40 | — |
| — | 0.05 | 0.11 | 0.08 | +0.01 | 44.8% | 525 | 44.8% | -1.00 | 72.15 | 70.90 | 73.40 | — |
| — | 0.03 | 0.15 | 0.09 | +0.01 | 45.5% | 527.5 | 45.5% | -1.00 | 74.72 | 73.55 | 75.90 | — |
| — | 0.03 | 0.09 | 0.06 | +0.01 | 46.8% | 532.5 | 46.8% | -1.00 | 79.58 | 78.25 | 80.90 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 48.3% | 537.5 | 48.3% | -1.00 | 84.70 | 83.50 | 85.90 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 49.7% | 542.5 | 49.7% | -1.00 | 89.35 | 87.80 | 90.90 | — |
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.