Spot 458.64
· 224 contratti su 4 scadenze
· fonte ibkr
· catturata 18/09 00:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 86.40 | 90.80 | 88.60 | +1.00 | 41.4% | 370 | 41.4% | +0.00 | — | — | 5.00 | — |
| — | 76.40 | 80.80 | 78.60 | +1.00 | 39.6% | 380 | 39.6% | +0.00 | — | — | 5.00 | — |
| — | 71.40 | 75.80 | 73.60 | +1.00 | 38.8% | 385 | 38.8% | +0.00 | — | — | 5.00 | — |
| — | 66.30 | 70.80 | 68.55 | +1.00 | 38.2% | 390 | 38.2% | +0.00 | — | — | 0.50 | — |
| — | 61.40 | 65.80 | 63.60 | +1.00 | 37.6% | 395 | 37.6% | +0.00 | — | — | 5.00 | — |
| — | 56.40 | 60.80 | 58.60 | +1.00 | 37.1% | 400 | 37.1% | +0.00 | — | — | 5.00 | — |
| — | 51.30 | 55.80 | 53.55 | — | — | 405 | 36.7% | +0.00 | — | — | 5.00 | — |
| — | 46.20 | 50.80 | 48.50 | +1.00 | 36.4% | 410 | 36.4% | +0.00 | — | — | 5.00 | — |
| — | 41.40 | 45.80 | 43.60 | +1.00 | 36.2% | 415 | 36.2% | +0.00 | — | — | 0.10 | — |
| — | 36.40 | 40.80 | 38.60 | +1.00 | 36.0% | 420 | 36.0% | -0.00 | — | — | 5.00 | — |
| — | 31.40 | 35.80 | 33.60 | +1.00 | 36.0% | 425 | 36.0% | -0.00 | — | — | 1.00 | — |
| 0 | 26.50 | 30.70 | 28.60 | +1.00 | 36.0% | 430 | 36.0% | -0.00 | — | — | 5.00 | 508 |
| 2 | 21.50 | 25.90 | 23.70 | +1.00 | 35.9% | 435 | 35.9% | -0.00 | — | — | 4.10 | 23 |
| 3 | 16.40 | 20.80 | 18.60 | +0.99 | 35.4% | 440 | 35.4% | -0.01 | — | — | 0.50 | 530 |
| 3 | 11.50 | 16.00 | 13.75 | +0.96 | 34.0% | 445 | 34.0% | -0.05 | — | — | 0.80 | 110 |
| 26 | 7.70 | 11.30 | 9.50 | +0.88 | 31.7% | 450 | 31.7% | -0.13 | 0.50 | 0.10 | 0.90 | 665 |
| 6 | 2.45 | 7.00 | 4.72 | — | — | 455 | 29.9% | -0.30 | 1.12 | 0.60 | 1.65 | 200 |
| 115 | 0.35 | 2.85 | 1.60 | — | — | 460 | — | — | 2.95 | 1.70 | 4.20 | — |
| 110 | 0.10 | 0.75 | 0.42 | — | — | 465 | — | — | 6.85 | 4.80 | 8.90 | 477 |
| — | — | 5.00 | — | +0.09 | 34.4% | 470 | 34.4% | -0.91 | 11.55 | 9.60 | 13.50 | — |
| — | — | 2.80 | — | +0.04 | 37.5% | 475 | 37.5% | -0.96 | 16.80 | 15.10 | 18.50 | — |
| — | — | 0.05 | — | +0.01 | 39.5% | 480 | 39.5% | -0.99 | 21.50 | 19.30 | 23.70 | — |
| — | — | 0.05 | — | +0.00 | 40.8% | 485 | 40.8% | -1.00 | 26.50 | 24.30 | 28.70 | — |
| — | — | 0.05 | — | — | — | 490 | 41.8% | -1.00 | 31.50 | 29.30 | 33.70 | — |
| — | — | 0.05 | — | +0.00 | 42.8% | 495 | 42.8% | -1.00 | 36.50 | 34.30 | 38.70 | — |
| — | — | 5.00 | — | +0.00 | 43.9% | 500 | 43.9% | -1.00 | 41.55 | 39.40 | 43.70 | — |
| — | — | 5.00 | — | +0.00 | 44.9% | 505 | 44.9% | -1.00 | 46.65 | 44.80 | 48.50 | — |
| — | — | 1.25 | — | +0.00 | 45.8% | 510 | 45.8% | -1.00 | 51.55 | 49.40 | 53.70 | — |
| — | — | 0.05 | — | +0.00 | 46.8% | 515 | 46.8% | -1.00 | 56.50 | 54.30 | 58.70 | — |
| — | — | 0.05 | — | +0.00 | 47.9% | 520 | 47.9% | -1.00 | 61.50 | 59.30 | 63.70 | — |
| — | — | 5.00 | — | +0.00 | 49.2% | 525 | 49.2% | -1.00 | 66.60 | 64.30 | 68.90 | — |
| — | — | 5.00 | — | +0.00 | 50.4% | 530 | 50.4% | -1.00 | 71.55 | 69.30 | 73.80 | — |
| — | — | 5.00 | — | +0.00 | 51.6% | 535 | 51.6% | -1.00 | 76.50 | 74.30 | 78.70 | — |
| — | — | 0.95 | — | +0.00 | 52.7% | 540 | 52.7% | -1.00 | 81.55 | 79.30 | 83.80 | — |
| — | — | 5.00 | — | +0.00 | 53.6% | 545 | 53.6% | -1.00 | 86.55 | 84.30 | 88.80 | — |
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.