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 | |
| — | 88.50 | 91.05 | 89.78 | +0.98 | 41.0% | 365 | 41.0% | -0.02 | 0.45 | 0.22 | 0.67 | — |
| — | 83.60 | 86.20 | 84.90 | +0.97 | 39.9% | 370 | 39.9% | -0.03 | 0.50 | 0.45 | 0.55 | — |
| — | 78.65 | 81.35 | 80.00 | +0.97 | 38.9% | 375 | 38.9% | -0.03 | 0.62 | 0.55 | 0.70 | — |
| — | 73.85 | 76.65 | 75.25 | +0.96 | 37.9% | 380 | 37.9% | -0.04 | 0.76 | 0.70 | 0.82 | — |
| — | 69.00 | 71.55 | 70.28 | +0.95 | 37.0% | 385 | 37.0% | -0.05 | 0.93 | 0.85 | 1.01 | — |
| — | 64.25 | 66.80 | 65.53 | +0.94 | 36.2% | 390 | — | — | 1.16 | 1.07 | 1.25 | — |
| — | 59.50 | 61.70 | 60.60 | +0.93 | 35.5% | 395 | 35.5% | -0.07 | 1.46 | 1.36 | 1.55 | — |
| — | 54.90 | 57.10 | 56.00 | +0.92 | 34.8% | 400 | 34.8% | -0.09 | 1.81 | 1.69 | 1.94 | — |
| — | 50.35 | 53.05 | 51.70 | +0.90 | 34.3% | 405 | — | — | 2.29 | 2.16 | 2.41 | — |
| — | 45.85 | 48.80 | 47.33 | +0.87 | 33.8% | 410 | 33.8% | -0.13 | 2.78 | 2.51 | 3.05 | — |
| — | 41.60 | 43.90 | 42.75 | +0.85 | 33.4% | 415 | 33.4% | -0.15 | 3.55 | 3.35 | 3.75 | — |
| — | 37.75 | 40.25 | 39.00 | +0.82 | 33.0% | 420 | 33.0% | -0.18 | 4.40 | 4.20 | 4.60 | — |
| — | 33.40 | 35.90 | 34.65 | +0.78 | 32.8% | 425 | 32.8% | -0.22 | 5.35 | 4.85 | 5.85 | — |
| — | 29.60 | 31.65 | 30.62 | +0.75 | 32.6% | 430 | — | — | 6.45 | 5.95 | 6.95 | — |
| — | 27.00 | 28.45 | 27.73 | +0.70 | 32.4% | 435 | 32.4% | -0.30 | 8.18 | 7.90 | 8.45 | — |
| — | 23.85 | 25.20 | 24.52 | +0.66 | 32.3% | 440 | 32.3% | -0.35 | 9.68 | 9.05 | 10.30 | — |
| — | 19.65 | 22.00 | 20.82 | +0.61 | 32.2% | 445 | 32.2% | -0.39 | 11.70 | 11.45 | 11.95 | — |
| 99 | 18.00 | 19.15 | 18.57 | +0.56 | 32.1% | 450 | 32.1% | -0.44 | 14.00 | 13.65 | 14.35 | — |
| — | 15.45 | 16.20 | 15.82 | +0.51 | 32.1% | 455 | — | — | 16.35 | 15.55 | 17.15 | — |
| — | 13.15 | 14.40 | 13.78 | +0.46 | 32.1% | 460 | 32.1% | -0.54 | 19.20 | 18.30 | 20.10 | — |
| — | 10.80 | 12.45 | 11.62 | +0.42 | 32.1% | 465 | 32.1% | -0.59 | 22.55 | 21.75 | 23.35 | — |
| — | 9.20 | 10.60 | 9.90 | +0.37 | 32.1% | 470 | 32.1% | -0.64 | 25.05 | 24.30 | 25.80 | — |
| — | 7.80 | 8.90 | 8.35 | +0.33 | 32.0% | 475 | 32.0% | -0.68 | 28.82 | 28.40 | 29.25 | — |
| — | 6.50 | 7.05 | 6.78 | +0.28 | 32.0% | 480 | 32.0% | -0.72 | 33.12 | 32.05 | 34.20 | — |
| — | 5.35 | 5.85 | 5.60 | +0.25 | 32.0% | 485 | 32.0% | -0.76 | 36.58 | 35.80 | 37.35 | — |
| — | 4.40 | 4.90 | 4.65 | +0.21 | 32.0% | 490 | 32.0% | -0.80 | 40.80 | 39.55 | 42.05 | — |
| — | 3.60 | 4.45 | 4.03 | +0.18 | 32.0% | 495 | 32.0% | -0.83 | 45.17 | 44.10 | 46.25 | — |
| — | 2.98 | 3.30 | 3.14 | — | — | 500 | — | — | 49.30 | 48.00 | 50.60 | — |
| — | 2.42 | 2.82 | 2.62 | +0.13 | 32.2% | 505 | — | — | 53.85 | 52.60 | 55.10 | — |
| — | 1.94 | 2.19 | 2.06 | +0.11 | 32.4% | 510 | 32.4% | -0.91 | 58.27 | 56.90 | 59.65 | — |
| — | 1.57 | 1.78 | 1.68 | — | — | 515 | 32.7% | -0.93 | 63.17 | 62.05 | 64.30 | — |
| — | 1.30 | 1.45 | 1.38 | +0.08 | 32.9% | 520 | 32.9% | -0.94 | 67.70 | 66.35 | 69.05 | — |
| — | 1.05 | 1.18 | 1.11 | — | — | 525 | 33.2% | -0.96 | 72.58 | 71.30 | 73.85 | — |
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.