Spot 458.34
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 23:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.35 | 47.85 | 46.10 | +0.81 | 87.3% | 415 | 87.3% | -0.19 | 2.92 | 2.70 | 3.15 | — |
| — | 43.00 | 45.15 | 44.08 | +0.80 | 87.1% | 417.5 | 87.1% | -0.20 | 3.27 | 3.00 | 3.55 | — |
| — | 40.60 | 43.10 | 41.85 | +0.78 | 86.9% | 420 | 86.9% | -0.22 | 3.65 | 3.35 | 3.95 | — |
| — | 39.15 | 41.60 | 40.38 | +0.77 | 86.7% | 422.5 | 86.7% | -0.23 | 4.12 | 3.80 | 4.45 | — |
| — | 36.90 | 39.45 | 38.17 | +0.75 | 86.6% | 425 | 86.6% | -0.25 | 4.62 | 4.25 | 5.00 | — |
| — | 35.25 | 37.45 | 36.35 | +0.73 | 86.4% | 427.5 | 86.4% | -0.27 | 5.20 | 4.80 | 5.60 | — |
| — | 33.15 | 35.50 | 34.33 | +0.71 | 86.3% | 430 | 86.3% | -0.29 | 5.62 | 5.45 | 5.80 | — |
| — | 31.50 | 33.70 | 32.60 | +0.69 | 86.2% | 432.5 | 86.2% | -0.31 | 6.45 | 6.05 | 6.85 | — |
| — | 29.75 | 31.70 | 30.73 | +0.68 | 86.1% | 435 | 86.1% | -0.33 | 7.03 | 6.75 | 7.30 | — |
| — | 28.00 | 29.45 | 28.73 | +0.66 | 86.0% | 437.5 | 86.0% | -0.34 | 7.90 | 7.50 | 8.30 | — |
| — | 26.35 | 27.60 | 26.98 | +0.64 | 85.9% | 440 | 85.9% | -0.36 | 8.62 | 8.25 | 9.00 | — |
| — | 24.75 | 26.00 | 25.38 | +0.62 | 85.9% | 442.5 | 85.9% | -0.38 | 9.53 | 9.00 | 10.05 | — |
| — | 23.15 | 25.15 | 24.15 | +0.60 | 85.9% | 445 | 85.9% | -0.40 | 10.43 | 9.90 | 10.95 | — |
| — | 21.55 | 23.00 | 22.27 | +0.58 | 85.8% | 447.5 | 85.8% | -0.43 | 11.78 | 10.90 | 12.65 | — |
| — | 20.30 | 21.40 | 20.85 | +0.55 | 85.8% | 450 | 85.8% | -0.45 | 12.30 | 12.00 | 12.60 | — |
| — | 18.80 | 20.05 | 19.43 | +0.53 | 85.8% | 452.5 | 85.8% | -0.47 | 13.62 | 12.95 | 14.30 | — |
| — | 17.45 | 18.80 | 18.12 | +0.51 | 85.8% | 455 | 85.8% | -0.49 | 15.03 | 14.50 | 15.55 | — |
| — | 16.15 | 17.55 | 16.85 | +0.49 | 85.8% | 457.5 | 85.8% | -0.51 | 16.05 | 15.40 | 16.70 | — |
| — | 15.15 | 16.30 | 15.72 | +0.47 | 85.9% | 460 | 85.9% | -0.53 | 17.38 | 16.80 | 17.95 | — |
| — | 13.90 | 15.20 | 14.55 | +0.45 | 85.9% | 462.5 | 85.9% | -0.55 | 18.75 | 18.10 | 19.40 | — |
| — | 13.15 | 13.70 | 13.43 | +0.43 | 85.9% | 465 | 85.9% | -0.57 | 20.18 | 19.55 | 20.80 | — |
| — | 12.20 | 13.10 | 12.65 | +0.41 | 86.0% | 467.5 | 86.0% | -0.59 | 21.70 | 21.05 | 22.35 | — |
| — | 11.15 | 12.00 | 11.57 | +0.40 | 86.1% | 470 | 86.1% | -0.61 | 23.07 | 22.60 | 23.55 | — |
| — | 10.25 | 11.05 | 10.65 | +0.38 | 86.1% | 472.5 | 86.1% | -0.62 | 24.77 | 24.15 | 25.40 | — |
| — | 9.40 | 10.30 | 9.85 | +0.36 | 86.2% | 475 | 86.2% | -0.64 | 26.48 | 25.85 | 27.10 | — |
| — | 8.60 | 9.60 | 9.10 | +0.34 | 86.3% | 477.5 | 86.3% | -0.66 | 28.18 | 27.50 | 28.85 | — |
| — | 7.90 | 8.65 | 8.28 | +0.32 | 86.4% | 480 | 86.4% | -0.68 | 29.48 | 28.35 | 30.60 | — |
| — | 7.15 | 8.25 | 7.70 | +0.31 | 86.5% | 482.5 | 86.5% | -0.70 | 31.70 | 31.05 | 32.35 | — |
| — | 6.60 | 7.40 | 7.00 | +0.29 | 86.6% | 485 | 86.6% | -0.71 | 33.17 | 32.10 | 34.25 | — |
| — | 6.00 | 6.70 | 6.35 | +0.27 | 86.7% | 487.5 | 86.7% | -0.73 | 35.88 | 34.80 | 36.95 | — |
| — | 5.45 | 6.15 | 5.80 | +0.26 | 86.9% | 490 | 86.9% | -0.74 | 37.08 | 36.00 | 38.15 | — |
| — | 4.90 | 5.70 | 5.30 | — | — | 492.5 | — | — | 39.08 | 38.00 | 40.15 | — |
| — | 4.50 | 5.20 | 4.85 | — | — | 495 | — | — | 41.45 | 40.70 | 42.20 | — |
| — | 4.00 | 4.80 | 4.40 | — | — | 497.5 | — | — | 43.85 | 42.45 | 45.25 | — |
| — | 3.80 | 4.15 | 3.98 | +0.20 | 87.3% | 500 | — | — | 45.52 | 43.65 | 47.40 | — |
| — | 3.30 | 4.00 | 3.65 | +0.19 | 87.4% | 502.5 | — | — | 47.90 | 46.15 | 49.65 | — |
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.