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 | |
| — | 51.45 | 54.55 | 53.00 | +0.77 | 86.2% | 415 | 86.2% | -0.23 | 9.68 | 9.35 | 10.00 | — |
| — | 49.35 | 52.95 | 51.15 | +0.75 | 86.2% | 417.5 | 86.2% | -0.25 | 10.88 | 10.25 | 11.50 | — |
| — | 48.00 | 50.70 | 49.35 | +0.74 | 86.2% | 420 | 86.2% | -0.26 | 11.22 | 10.80 | 11.65 | — |
| — | 46.40 | 49.05 | 47.73 | +0.73 | 86.2% | 422.5 | 86.2% | -0.27 | 12.03 | 11.55 | 12.50 | — |
| — | 44.70 | 47.35 | 46.02 | +0.71 | 86.1% | 425 | 86.1% | -0.29 | 13.22 | 12.55 | 13.90 | — |
| — | 43.25 | 46.25 | 44.75 | +0.70 | 86.1% | 427.5 | 86.1% | -0.30 | 13.80 | 13.15 | 14.45 | — |
| — | 41.70 | 43.70 | 42.70 | +0.69 | 86.1% | 430 | 86.1% | -0.31 | 14.65 | 14.30 | 15.00 | — |
| — | 39.70 | 42.25 | 40.98 | +0.67 | 86.1% | 432.5 | 86.1% | -0.33 | 15.60 | 15.00 | 16.20 | — |
| — | 38.55 | 40.55 | 39.55 | +0.66 | 86.1% | 435 | 86.1% | -0.34 | 16.50 | 15.90 | 17.10 | — |
| — | 37.00 | 39.10 | 38.05 | +0.65 | 86.1% | 437.5 | 86.1% | -0.35 | 17.68 | 17.20 | 18.15 | — |
| — | 35.60 | 37.65 | 36.62 | +0.63 | 86.1% | 440 | 86.1% | -0.37 | 18.62 | 18.00 | 19.25 | — |
| — | 34.25 | 36.20 | 35.23 | +0.62 | 86.2% | 442.5 | 86.2% | -0.38 | 19.80 | 19.25 | 20.35 | — |
| — | 32.85 | 34.85 | 33.85 | +0.60 | 86.2% | 445 | 86.2% | -0.40 | 20.85 | 20.15 | 21.55 | — |
| — | 31.00 | 33.55 | 32.27 | +0.59 | 86.2% | 447.5 | 86.2% | -0.41 | 21.35 | 20.10 | 22.60 | — |
| — | 30.25 | 32.15 | 31.20 | +0.57 | 86.2% | 450 | 86.2% | -0.43 | 23.45 | 22.75 | 24.15 | — |
| — | 29.05 | 31.10 | 30.07 | +0.56 | 86.2% | 452.5 | 86.2% | -0.44 | 24.07 | 22.60 | 25.55 | — |
| — | 27.50 | 29.70 | 28.60 | +0.54 | 86.2% | 455 | 86.2% | -0.46 | 25.93 | 25.25 | 26.60 | — |
| — | 26.75 | 28.55 | 27.65 | +0.53 | 86.3% | 457.5 | 86.3% | -0.47 | 27.23 | 26.25 | 28.20 | — |
| — | 25.55 | 27.10 | 26.32 | +0.52 | 86.3% | 460 | 86.3% | -0.49 | 28.82 | 28.30 | 29.35 | — |
| — | 24.00 | 26.20 | 25.10 | +0.50 | 86.3% | 462.5 | 86.3% | -0.50 | 30.18 | 29.10 | 31.25 | — |
| — | 23.30 | 25.15 | 24.23 | +0.49 | 86.4% | 465 | 86.4% | -0.51 | 31.27 | 29.90 | 32.65 | — |
| — | 22.40 | 24.10 | 23.25 | +0.47 | 86.4% | 467.5 | 86.4% | -0.53 | 33.17 | 32.10 | 34.25 | — |
| — | 21.70 | 22.75 | 22.23 | +0.46 | 86.4% | 470 | 86.4% | -0.54 | 34.60 | 33.05 | 36.15 | — |
| — | 20.65 | 21.95 | 21.30 | +0.44 | 86.5% | 472.5 | 86.5% | -0.56 | 35.83 | 34.85 | 36.80 | — |
| — | 19.35 | 21.05 | 20.20 | +0.43 | 86.5% | 475 | 86.5% | -0.57 | 37.55 | 36.35 | 38.75 | — |
| — | 18.25 | 20.30 | 19.27 | +0.42 | 86.5% | 477.5 | 86.5% | -0.58 | 38.98 | 37.95 | 40.00 | — |
| — | 17.15 | 19.35 | 18.25 | +0.40 | 86.6% | 480 | 86.6% | -0.60 | 40.65 | 39.65 | 41.65 | — |
| — | 16.25 | 18.65 | 17.45 | +0.39 | 86.6% | 482.5 | 86.6% | -0.61 | 42.48 | 41.25 | 43.70 | — |
| — | 16.40 | 17.75 | 17.07 | +0.38 | 86.6% | 485 | 86.6% | -0.62 | 44.40 | 43.40 | 45.40 | — |
| — | 15.65 | 16.95 | 16.30 | +0.36 | 86.7% | 487.5 | 86.7% | -0.64 | 45.52 | 44.25 | 46.80 | — |
| — | 14.90 | 16.10 | 15.50 | +0.35 | 86.7% | 490 | 86.7% | -0.65 | 47.48 | 46.40 | 48.55 | — |
| — | 14.20 | 15.45 | 14.82 | +0.34 | 86.8% | 492.5 | 86.8% | -0.66 | 49.52 | 48.25 | 50.80 | — |
| — | 13.15 | 14.70 | 13.93 | +0.33 | 86.8% | 495 | 86.8% | -0.67 | 51.08 | 50.00 | 52.15 | — |
| — | 12.60 | 14.00 | 13.30 | +0.32 | 86.8% | 497.5 | 86.8% | -0.68 | 52.48 | 50.90 | 54.05 | — |
| — | 12.20 | 13.00 | 12.60 | +0.30 | 86.9% | 500 | 86.9% | -0.70 | 54.42 | 52.95 | 55.90 | — |
| — | 11.60 | 12.75 | 12.18 | +0.30 | 86.9% | 502.5 | 86.9% | -0.71 | 56.58 | 55.25 | 57.90 | — |
| — | 11.00 | 12.15 | 11.57 | +0.29 | 87.0% | 505 | 87.0% | -0.72 | 58.33 | 56.85 | 59.80 | — |
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.