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 | |
| — | 49.70 | 53.15 | 51.42 | — | — | 415 | — | — | 8.07 | 7.60 | 8.55 | — |
| — | 47.85 | 51.45 | 49.65 | — | — | 417.5 | — | — | 8.72 | 8.30 | 9.15 | — |
| — | 45.90 | 48.65 | 47.27 | — | — | 420 | — | — | 9.35 | 8.90 | 9.80 | — |
| — | 44.20 | 47.05 | 45.62 | — | — | 422.5 | 78.2% | -0.29 | 10.12 | 9.65 | 10.60 | — |
| — | 42.45 | 45.15 | 43.80 | +0.70 | 78.1% | 425 | 78.1% | -0.30 | 10.85 | 10.40 | 11.30 | — |
| — | 40.70 | 43.45 | 42.08 | +0.69 | 78.0% | 427.5 | 78.0% | -0.31 | 11.65 | 11.20 | 12.10 | — |
| — | 39.85 | 41.85 | 40.85 | +0.67 | 77.9% | 430 | 77.9% | -0.33 | 12.45 | 12.00 | 12.90 | — |
| — | 38.70 | 40.90 | 39.80 | +0.66 | 77.9% | 432.5 | 77.9% | -0.34 | 13.32 | 12.85 | 13.80 | — |
| — | 37.10 | 39.20 | 38.15 | +0.64 | 77.8% | 435 | 77.8% | -0.36 | 14.20 | 13.75 | 14.65 | — |
| — | 35.50 | 37.75 | 36.62 | +0.63 | 77.7% | 437.5 | 77.7% | -0.37 | 15.03 | 14.65 | 15.40 | — |
| — | 34.05 | 35.65 | 34.85 | +0.62 | 77.7% | 440 | 77.7% | -0.39 | 16.05 | 15.60 | 16.50 | — |
| — | 32.75 | 34.15 | 33.45 | +0.60 | 77.6% | 442.5 | 77.6% | -0.40 | 17.12 | 16.65 | 17.60 | — |
| — | 31.10 | 32.35 | 31.73 | +0.59 | 77.6% | 445 | 77.6% | -0.42 | 18.20 | 17.70 | 18.70 | — |
| — | 29.90 | 31.60 | 30.75 | +0.57 | 77.6% | 447.5 | 77.6% | -0.43 | 19.25 | 18.75 | 19.75 | — |
| — | 28.40 | 30.15 | 29.27 | +0.56 | 77.5% | 450 | 77.5% | -0.45 | 20.15 | 19.30 | 21.00 | — |
| — | 27.20 | 28.25 | 27.73 | +0.54 | 77.5% | 452.5 | 77.5% | -0.46 | 21.38 | 20.90 | 21.85 | — |
| — | 25.85 | 26.95 | 26.40 | +0.53 | 77.5% | 455 | 77.5% | -0.47 | 22.70 | 22.20 | 23.20 | — |
| — | 24.60 | 26.60 | 25.60 | — | — | 457.5 | — | — | 23.95 | 23.35 | 24.55 | — |
| — | 23.40 | 25.05 | 24.23 | — | — | 460 | — | — | 25.27 | 24.75 | 25.80 | — |
| — | 22.35 | 23.35 | 22.85 | — | — | 462.5 | — | — | 26.68 | 26.10 | 27.25 | — |
| — | 21.25 | 22.30 | 21.77 | — | — | 465 | — | — | 28.05 | 27.55 | 28.55 | — |
| — | 19.20 | 20.80 | 20.00 | — | — | 470 | — | — | 31.02 | 30.35 | 31.70 | — |
| — | 17.25 | 18.20 | 17.73 | — | — | 475 | — | — | 34.02 | 33.50 | 34.55 | — |
| — | 15.55 | 16.50 | 16.02 | — | — | 480 | — | — | 37.42 | 36.75 | 38.10 | — |
| — | 13.95 | 14.95 | 14.45 | — | — | 485 | — | — | 40.85 | 40.15 | 41.55 | — |
| — | 12.50 | 13.30 | 12.90 | — | — | 490 | — | — | 44.17 | 43.35 | 45.00 | — |
| — | 11.15 | 12.00 | 11.57 | — | — | 495 | — | — | 47.92 | 47.25 | 48.60 | — |
| — | 10.25 | 10.70 | 10.47 | — | — | 500 | — | — | 52.30 | 50.90 | 53.70 | — |
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.