Spot 457.30
· 154 contratti su 3 scadenze
· fonte ibkr
· catturata 22/09 03:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 86.50 | 90.80 | 88.65 | +0.99 | 37.2% | 370 | 37.2% | -0.01 | — | — | 3.70 | — |
| — | 76.50 | 80.80 | 78.65 | +0.98 | 34.6% | 380 | 34.6% | -0.02 | — | — | 5.00 | — |
| — | 71.80 | 75.90 | 73.85 | +0.98 | 33.3% | 385 | 33.3% | -0.02 | — | — | 4.00 | — |
| — | 66.90 | 71.00 | 68.95 | +0.98 | 32.0% | 390 | 32.0% | -0.02 | — | — | 5.00 | — |
| — | 62.10 | 66.00 | 64.05 | +0.97 | 30.8% | 395 | 30.8% | -0.03 | — | — | 5.00 | — |
| — | 57.20 | 61.10 | 59.15 | +0.96 | 29.6% | 400 | 29.6% | -0.04 | — | — | 1.00 | — |
| — | 52.20 | 56.30 | 54.25 | +0.96 | 28.4% | 405 | 28.4% | -0.04 | — | — | 4.30 | — |
| — | 47.50 | 51.40 | 49.45 | +0.95 | 27.3% | 410 | 27.3% | -0.05 | 0.97 | 0.20 | 1.75 | — |
| — | 42.70 | 46.60 | 44.65 | +0.93 | 26.2% | 415 | 26.2% | -0.07 | — | — | 3.00 | — |
| — | 38.00 | 41.90 | 39.95 | +0.91 | 25.3% | 420 | 25.3% | -0.09 | — | — | 5.00 | — |
| — | 33.30 | 37.40 | 35.35 | +0.89 | 24.4% | 425 | 24.4% | -0.11 | 1.18 | 0.45 | 1.90 | — |
| — | 28.70 | 32.90 | 30.80 | +0.86 | 23.6% | 430 | 23.6% | -0.14 | 1.40 | 0.70 | 2.10 | — |
| — | 24.50 | 28.50 | 26.50 | +0.82 | 22.9% | 435 | 22.9% | -0.18 | 2.25 | 1.70 | 2.80 | — |
| — | 20.20 | 24.40 | 22.30 | +0.77 | 22.3% | 440 | 22.3% | -0.23 | 3.12 | 2.55 | 3.70 | — |
| — | 16.30 | 20.70 | 18.50 | +0.71 | 21.8% | 445 | 21.8% | -0.29 | 4.00 | 2.90 | 5.10 | — |
| — | 12.80 | 17.20 | 15.00 | +0.64 | 21.4% | 450 | 21.4% | -0.36 | 6.05 | 3.90 | 8.20 | — |
| — | 10.10 | 14.00 | 12.05 | +0.57 | 21.1% | 455 | 21.1% | -0.44 | 7.55 | 5.90 | 9.20 | — |
| — | 7.30 | 11.50 | 9.40 | +0.49 | 20.9% | 460 | 20.9% | -0.52 | 10.50 | 8.50 | 12.50 | — |
| — | 5.00 | 9.50 | 7.25 | +0.41 | 20.8% | 465 | 20.8% | -0.60 | 13.20 | 11.10 | 15.30 | — |
| — | 3.10 | 6.30 | 4.70 | +0.34 | 20.7% | 470 | 20.7% | -0.67 | 16.40 | 14.20 | 18.60 | — |
| — | 3.60 | 4.50 | 4.05 | +0.27 | 20.8% | 475 | 20.8% | -0.75 | 20.15 | 18.00 | 22.30 | — |
| — | 1.35 | 3.10 | 2.23 | +0.21 | 20.9% | 480 | 20.9% | -0.81 | 24.05 | 22.00 | 26.10 | — |
| — | 0.15 | 2.35 | 1.25 | +0.16 | 21.1% | 485 | 21.1% | -0.86 | 28.45 | 26.50 | 30.40 | — |
| — | 1.30 | 1.55 | 1.43 | +0.12 | 21.3% | 490 | 21.3% | -0.90 | 33.85 | 32.40 | 35.30 | — |
| — | 0.90 | 1.75 | 1.32 | +0.09 | 21.7% | 495 | 21.7% | -0.94 | 37.60 | 35.70 | 39.50 | — |
| — | 0.25 | 2.00 | 1.12 | +0.07 | 22.0% | 500 | 22.0% | -0.96 | 42.50 | 40.60 | 44.40 | — |
| — | — | 0.70 | — | +0.05 | 22.5% | 505 | 22.5% | -0.98 | 47.50 | 45.20 | 49.80 | — |
| — | — | 0.65 | — | +0.04 | 23.0% | 510 | 23.0% | -1.00 | 52.50 | 50.20 | 54.80 | — |
| — | — | 3.80 | — | +0.03 | 23.5% | 515 | — | — | 57.50 | 55.20 | 59.80 | — |
| — | — | 0.90 | — | — | — | 520 | — | — | 62.50 | 60.20 | 64.80 | — |
| — | — | 4.20 | — | +0.02 | 24.6% | 525 | 24.6% | -1.00 | 67.50 | 65.20 | 69.80 | — |
| — | — | 3.90 | — | +0.01 | 25.2% | 530 | 25.2% | -1.00 | 72.50 | 70.20 | 74.80 | — |
| — | — | 3.80 | — | +0.01 | 25.8% | 535 | 25.8% | -1.00 | 77.50 | 75.20 | 79.80 | — |
| — | — | 3.90 | — | +0.01 | 26.3% | 540 | 26.3% | -1.00 | 82.50 | 80.20 | 84.80 | — |
| — | — | 5.00 | — | +0.01 | 26.9% | 545 | 26.9% | -1.00 | 87.50 | 85.20 | 89.80 | — |
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.