Spot 457.78
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 00:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.10 | 49.90 | 49.50 | +0.79 | 122.3% | 415 | 122.3% | -0.21 | 7.20 | 7.05 | 7.35 | — |
| — | 47.10 | 48.05 | 47.58 | +0.78 | 122.4% | 417.5 | 122.4% | -0.22 | 7.88 | 7.70 | 8.05 | — |
| — | 45.55 | 46.15 | 45.85 | +0.77 | 122.5% | 420 | 122.5% | -0.23 | 8.53 | 8.35 | 8.70 | — |
| — | 43.50 | 44.50 | 44.00 | +0.75 | 122.5% | 422.5 | 122.5% | -0.25 | 9.30 | 9.10 | 9.50 | — |
| — | 41.85 | 42.70 | 42.27 | +0.74 | 122.6% | 425 | 122.6% | -0.26 | 10.00 | 9.85 | 10.15 | — |
| — | 40.00 | 41.05 | 40.52 | +0.72 | 122.7% | 427.5 | 122.7% | -0.28 | 10.80 | 10.60 | 11.00 | — |
| — | 38.30 | 39.45 | 38.88 | +0.71 | 122.8% | 430 | 122.8% | -0.29 | 11.68 | 11.50 | 11.85 | — |
| — | 36.90 | 37.70 | 37.30 | +0.69 | 122.9% | 432.5 | 122.9% | -0.31 | 12.50 | 12.25 | 12.75 | — |
| — | 35.65 | 36.05 | 35.85 | +0.67 | 123.0% | 435 | 123.0% | -0.33 | 13.50 | 13.25 | 13.75 | — |
| — | 34.00 | 34.55 | 34.27 | +0.66 | 123.1% | 437.5 | 123.1% | -0.34 | 14.45 | 14.20 | 14.70 | — |
| — | 32.40 | 33.25 | 32.83 | +0.64 | 123.1% | 440 | 123.1% | -0.36 | 15.45 | 15.20 | 15.70 | — |
| — | 30.75 | 31.80 | 31.27 | +0.62 | 123.2% | 442.5 | 123.2% | -0.38 | 16.50 | 16.25 | 16.75 | — |
| — | 29.70 | 30.30 | 30.00 | +0.61 | 123.3% | 445 | 123.3% | -0.39 | 17.62 | 17.50 | 17.75 | — |
| — | 28.05 | 29.00 | 28.52 | +0.59 | 123.4% | 447.5 | 123.4% | -0.41 | 18.73 | 18.50 | 18.95 | — |
| — | 27.10 | 27.55 | 27.32 | +0.57 | 123.5% | 450 | 123.5% | -0.43 | 19.90 | 19.70 | 20.10 | — |
| — | 25.55 | 26.35 | 25.95 | +0.56 | 123.6% | 452.5 | 123.6% | -0.44 | 21.30 | 20.85 | 21.75 | — |
| — | 24.35 | 25.00 | 24.68 | +0.54 | 123.7% | 455 | 123.7% | -0.46 | 22.57 | 22.35 | 22.80 | — |
| — | 23.20 | 23.80 | 23.50 | +0.52 | 123.8% | 457.5 | 123.8% | -0.48 | 23.88 | 23.65 | 24.10 | — |
| — | 22.10 | 22.65 | 22.38 | +0.51 | 123.8% | 460 | 123.8% | -0.49 | 25.12 | 24.90 | 25.35 | — |
| — | 21.00 | 21.50 | 21.25 | +0.49 | 123.9% | 462.5 | 123.9% | -0.51 | 26.55 | 26.25 | 26.85 | — |
| — | 20.05 | 20.45 | 20.25 | +0.47 | 124.0% | 465 | 124.0% | -0.53 | 28.02 | 27.80 | 28.25 | — |
| — | 18.80 | 19.50 | 19.15 | +0.46 | 124.0% | 467.5 | 124.0% | -0.54 | 29.60 | 29.25 | 29.95 | — |
| — | 18.00 | 18.40 | 18.20 | +0.44 | 124.0% | 470 | 124.0% | -0.56 | 30.88 | 30.60 | 31.15 | — |
| — | 16.90 | 17.60 | 17.25 | +0.42 | 124.1% | 472.5 | 124.1% | -0.58 | 32.55 | 32.15 | 32.95 | — |
| — | 16.10 | 16.50 | 16.30 | +0.41 | 124.1% | 475 | 124.1% | -0.59 | 34.17 | 33.80 | 34.55 | — |
| — | 15.35 | 15.60 | 15.47 | +0.39 | 124.1% | 477.5 | 124.1% | -0.61 | 35.75 | 35.20 | 36.30 | — |
| — | 14.35 | 14.80 | 14.57 | +0.38 | 124.1% | 480 | 124.1% | -0.62 | 37.42 | 37.00 | 37.85 | — |
| — | 13.55 | 14.20 | 13.88 | +0.36 | 124.2% | 482.5 | 124.2% | -0.64 | 39.15 | 38.45 | 39.85 | — |
| — | 12.80 | 13.20 | 13.00 | +0.35 | 124.2% | 485 | 124.2% | -0.65 | 40.95 | 40.40 | 41.50 | — |
| — | 12.05 | 12.50 | 12.28 | +0.33 | 124.2% | 487.5 | 124.2% | -0.67 | 42.62 | 42.15 | 43.10 | — |
| — | 11.35 | 11.85 | 11.60 | +0.32 | 124.1% | 490 | 124.1% | -0.68 | 44.42 | 43.75 | 45.10 | — |
| — | 10.60 | 11.15 | 10.88 | +0.30 | 124.1% | 492.5 | 124.1% | -0.70 | 46.30 | 45.65 | 46.95 | — |
| — | 10.00 | 10.40 | 10.20 | +0.29 | 124.1% | 495 | 124.1% | -0.71 | 48.12 | 47.30 | 48.95 | — |
| — | 9.40 | 9.80 | 9.60 | +0.28 | 124.1% | 497.5 | 124.1% | -0.72 | 50.05 | 49.45 | 50.65 | — |
| — | 9.00 | 9.10 | 9.05 | +0.27 | 124.1% | 500 | 124.1% | -0.73 | 51.88 | 51.25 | 52.50 | — |
| — | 8.25 | 8.65 | 8.45 | +0.25 | 124.1% | 502.5 | 124.1% | -0.75 | 53.85 | 53.25 | 54.45 | — |
| — | 7.75 | 8.10 | 7.92 | +0.24 | 124.1% | 505 | 124.1% | -0.76 | 55.75 | 55.30 | 56.20 | — |
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.