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 | |
| — | 87.45 | 90.15 | 88.80 | +0.99 | 49.6% | 365 | — | — | 0.17 | 0.13 | 0.20 | — |
| — | 82.50 | 84.60 | 83.55 | — | — | 370 | — | — | 0.20 | 0.18 | 0.23 | — |
| — | 77.55 | 79.80 | 78.67 | — | — | 375 | — | — | 0.21 | 0.19 | 0.24 | — |
| — | 72.60 | 74.60 | 73.60 | — | — | 380 | — | — | 0.26 | 0.23 | 0.29 | — |
| — | 67.65 | 69.90 | 68.78 | +0.98 | 42.8% | 385 | 42.8% | -0.02 | 0.32 | 0.27 | 0.37 | — |
| — | 62.70 | 65.45 | 64.08 | +0.97 | 41.4% | 390 | 41.4% | -0.03 | 0.37 | 0.33 | 0.41 | — |
| — | 57.80 | 60.10 | 58.95 | +0.97 | 40.1% | 395 | 40.1% | -0.03 | 0.51 | 0.45 | 0.56 | — |
| — | 52.95 | 55.70 | 54.33 | +0.96 | 38.9% | 400 | 38.9% | -0.04 | 0.64 | 0.59 | 0.69 | — |
| — | 48.10 | 51.05 | 49.58 | +0.94 | 37.8% | 405 | 37.8% | -0.06 | 0.86 | 0.79 | 0.93 | — |
| — | 43.40 | 46.30 | 44.85 | +0.93 | 36.9% | 410 | 36.9% | -0.07 | 1.08 | 1.05 | 1.12 | — |
| — | 38.75 | 41.20 | 39.98 | +0.90 | 36.1% | 415 | 36.1% | -0.09 | 1.51 | 1.42 | 1.61 | — |
| — | 34.25 | 37.05 | 35.65 | +0.88 | 35.4% | 420 | 35.4% | -0.13 | 2.00 | 1.93 | 2.08 | — |
| — | 29.90 | 32.05 | 30.98 | +0.84 | 34.8% | 425 | 34.8% | -0.16 | 2.74 | 2.60 | 2.88 | — |
| — | 25.95 | 27.80 | 26.88 | +0.80 | 34.3% | 430 | 34.3% | -0.20 | 3.65 | 3.45 | 3.85 | — |
| — | 22.40 | 23.90 | 23.15 | +0.75 | 33.9% | 435 | 33.9% | -0.25 | 4.80 | 4.60 | 5.00 | — |
| — | 20.35 | 22.40 | 21.38 | +0.72 | 33.7% | 437.5 | 33.7% | -0.28 | 5.50 | 5.25 | 5.75 | — |
| — | 19.55 | 20.30 | 19.93 | +0.69 | 33.6% | 440 | 33.6% | -0.31 | 6.25 | 6.00 | 6.50 | — |
| — | 17.90 | 18.60 | 18.25 | +0.66 | 33.5% | 442.5 | 33.5% | -0.34 | 7.05 | 6.75 | 7.35 | — |
| — | 16.35 | 17.00 | 16.68 | +0.63 | 33.4% | 445 | 33.4% | -0.37 | 7.92 | 7.75 | 8.10 | — |
| — | 14.95 | 16.00 | 15.47 | +0.60 | 33.3% | 447.5 | 33.3% | -0.40 | 8.78 | 8.30 | 9.25 | — |
| — | 13.55 | 14.10 | 13.82 | +0.56 | 33.3% | 450 | 33.3% | -0.44 | 10.07 | 9.85 | 10.30 | — |
| — | 12.35 | 12.70 | 12.53 | +0.53 | 33.2% | 452.5 | 33.2% | -0.47 | 11.20 | 10.80 | 11.60 | — |
| — | 11.15 | 12.40 | 11.78 | +0.50 | 33.2% | 455 | 33.2% | -0.51 | 12.55 | 12.25 | 12.85 | — |
| — | 9.75 | 11.10 | 10.43 | +0.47 | 33.2% | 457.5 | 33.2% | -0.54 | 13.93 | 13.60 | 14.25 | — |
| — | 8.70 | 9.30 | 9.00 | +0.43 | 33.2% | 460 | 33.2% | -0.58 | 15.35 | 15.00 | 15.70 | — |
| — | 7.75 | 8.25 | 8.00 | +0.40 | 33.2% | 462.5 | 33.2% | -0.61 | 16.88 | 16.50 | 17.25 | — |
| — | 6.90 | 7.55 | 7.22 | +0.36 | 33.2% | 465 | — | — | 18.52 | 18.15 | 18.90 | — |
| — | 6.10 | 6.60 | 6.35 | — | — | 467.5 | — | — | 20.20 | 19.80 | 20.60 | — |
| — | 5.25 | 5.80 | 5.53 | — | — | 470 | — | — | 22.45 | 21.60 | 23.30 | — |
| — | 4.60 | 5.15 | 4.88 | — | — | 472.5 | — | — | 24.45 | 23.35 | 25.55 | — |
| — | 4.10 | 4.50 | 4.30 | — | — | 475 | — | — | 26.18 | 24.90 | 27.45 | — |
| — | 3.60 | 4.00 | 3.80 | +0.23 | 33.4% | 477.5 | 33.4% | -0.78 | 27.82 | 26.90 | 28.75 | — |
| — | 3.15 | 3.50 | 3.33 | +0.20 | 33.5% | 480 | 33.5% | -0.80 | 30.32 | 29.25 | 31.40 | — |
| — | 2.77 | 3.10 | 2.94 | +0.18 | 33.6% | 482.5 | 33.6% | -0.82 | 32.40 | 31.30 | 33.50 | — |
| — | 2.45 | 2.66 | 2.56 | +0.16 | 33.7% | 485 | 33.7% | -0.84 | 34.55 | 33.50 | 35.60 | — |
| — | 2.13 | 2.34 | 2.23 | +0.15 | 33.8% | 487.5 | 33.8% | -0.86 | 36.52 | 35.25 | 37.80 | — |
| — | 1.81 | 2.02 | 1.92 | +0.13 | 33.9% | 490 | 33.9% | -0.88 | 38.55 | 37.20 | 39.90 | — |
| — | 1.55 | 2.03 | 1.79 | +0.12 | 34.1% | 492.5 | 34.1% | -0.89 | 41.17 | 40.10 | 42.25 | — |
| — | 1.34 | 1.80 | 1.57 | +0.10 | 34.2% | 495 | 34.2% | -0.91 | 43.30 | 42.10 | 44.50 | — |
| — | 1.25 | 1.32 | 1.28 | +0.09 | 34.4% | 497.5 | 34.4% | -0.92 | 45.45 | 44.05 | 46.85 | — |
| — | 1.00 | 1.16 | 1.08 | +0.08 | 34.5% | 500 | 34.5% | -0.93 | 47.90 | 46.65 | 49.15 | — |
| — | 0.75 | 0.88 | 0.81 | +0.06 | 34.8% | 505 | 34.8% | -0.95 | 52.58 | 51.25 | 53.90 | — |
| — | 0.54 | 0.84 | 0.69 | +0.05 | 35.2% | 510 | 35.2% | -0.96 | 57.45 | 56.20 | 58.70 | — |
| — | 0.40 | 0.51 | 0.46 | +0.04 | 35.5% | 515 | 35.5% | -0.98 | 62.50 | 61.35 | 63.65 | — |
| — | 0.29 | 0.37 | 0.33 | +0.03 | 35.9% | 520 | 35.9% | -0.99 | 67.17 | 65.85 | 68.50 | — |
| — | 0.22 | 0.28 | 0.25 | +0.02 | 36.4% | 525 | 36.4% | -0.99 | 72.28 | 71.10 | 73.45 | — |
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.