Spot 457.22
· 376 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 88.75 | 91.65 | 90.20 | +1.00 | 72.0% | 367.5 | 72.0% | -0.00 | — | — | 0.47 | — |
| — | 86.10 | 89.15 | 87.62 | +1.00 | 71.0% | 370 | — | — | — | — | 0.47 | — |
| — | 83.65 | 86.65 | 85.15 | +1.00 | 70.0% | 372.5 | 70.0% | -0.00 | — | — | 0.37 | — |
| — | 81.05 | 84.15 | 82.60 | +1.00 | 69.0% | 375 | 69.0% | -0.00 | — | — | 0.01 | — |
| — | 79.05 | 81.65 | 80.35 | +1.00 | 68.0% | 377.5 | 68.0% | -0.00 | — | — | 0.32 | — |
| — | 76.50 | 79.00 | 77.75 | +1.00 | 66.9% | 380 | 66.9% | -0.00 | — | — | 0.07 | — |
| — | 73.60 | 76.65 | 75.12 | +1.00 | 65.8% | 382.5 | 65.8% | -0.00 | — | — | 0.03 | — |
| — | 71.55 | 73.20 | 72.38 | +1.00 | 64.6% | 385 | 64.6% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 68.60 | 71.65 | 70.12 | +1.00 | 63.4% | 387.5 | 63.4% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 66.55 | 69.15 | 67.85 | +1.00 | 62.2% | 390 | 62.2% | -0.00 | — | — | 0.07 | — |
| — | 63.95 | 66.65 | 65.30 | +0.99 | 61.0% | 392.5 | 61.0% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 61.15 | 64.15 | 62.65 | +0.99 | 59.6% | 395 | 59.6% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 58.65 | 61.65 | 60.15 | +0.99 | 58.3% | 397.5 | 58.3% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 56.55 | 59.05 | 57.80 | +0.99 | 56.9% | 400 | 56.9% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 53.85 | 56.70 | 55.27 | +0.99 | 55.4% | 402.5 | 55.4% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 51.55 | 54.20 | 52.88 | +0.99 | 53.9% | 405 | 53.9% | -0.01 | 0.08 | 0.02 | 0.14 | — |
| — | 49.20 | 51.70 | 50.45 | +0.99 | 52.3% | 407.5 | 52.3% | -0.01 | 0.05 | 0.01 | 0.09 | 120 |
| — | 46.55 | 49.05 | 47.80 | +0.98 | 50.7% | 410 | 50.7% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 43.40 | 46.50 | 44.95 | +0.98 | 49.2% | 412.5 | 49.2% | -0.02 | 0.06 | 0.02 | 0.09 | — |
| — | 41.15 | 44.10 | 42.62 | +0.98 | 47.6% | 415 | 47.6% | -0.02 | 0.07 | 0.05 | 0.09 | 399 |
| — | 39.40 | 41.60 | 40.50 | +0.97 | 46.0% | 417.5 | 46.0% | -0.03 | 0.07 | 0.06 | 0.09 | 167 |
| — | 36.70 | 39.15 | 37.92 | +0.97 | 44.4% | 420 | 44.4% | -0.03 | 0.10 | 0.08 | 0.11 | — |
| — | 34.30 | 36.80 | 35.55 | +0.96 | 42.9% | 422.5 | 42.9% | -0.04 | 0.20 | 0.10 | 0.29 | — |
| 514 | 31.90 | 34.20 | 33.05 | +0.95 | 41.5% | 425 | 41.5% | -0.05 | 0.16 | 0.14 | 0.18 | 610 |
| — | 29.65 | 31.70 | 30.68 | +0.93 | 40.1% | 427.5 | 40.1% | -0.07 | 0.20 | 0.18 | 0.22 | — |
| — | 26.30 | 29.25 | 27.77 | +0.92 | 38.8% | 430 | 38.8% | -0.08 | 0.26 | 0.23 | 0.28 | — |
| — | 24.20 | 26.85 | 25.52 | +0.89 | 37.7% | 432.5 | 37.7% | -0.11 | 0.34 | 0.30 | 0.37 | — |
| — | 21.65 | 24.45 | 23.05 | +0.87 | 36.7% | 435 | 36.7% | -0.13 | 0.45 | 0.42 | 0.48 | — |
| — | 19.90 | 21.15 | 20.52 | +0.84 | 36.0% | 437.5 | 36.0% | -0.16 | 0.60 | 0.57 | 0.64 | — |
| — | 17.80 | 18.90 | 18.35 | +0.80 | 35.3% | 440 | 35.3% | -0.20 | 0.82 | 0.78 | 0.86 | — |
| — | 15.05 | 16.55 | 15.80 | +0.75 | 34.8% | 442.5 | 34.8% | -0.25 | 1.11 | 1.07 | 1.15 | — |
| — | 13.25 | 14.70 | 13.97 | +0.70 | 34.4% | 445 | 34.4% | -0.30 | 1.50 | 1.45 | 1.55 | — |
| — | 11.60 | 12.05 | 11.82 | +0.64 | 34.0% | 447.5 | 34.0% | -0.36 | 2.02 | 1.95 | 2.08 | — |
| — | 9.80 | 10.15 | 9.97 | +0.58 | 33.8% | 450 | 33.8% | -0.42 | 2.67 | 2.61 | 2.74 | — |
| — | 8.10 | 8.50 | 8.30 | +0.52 | 33.6% | 452.5 | 33.6% | -0.48 | 3.48 | 3.30 | 3.65 | — |
| — | 6.60 | 7.00 | 6.80 | +0.46 | 33.5% | 455 | 33.5% | -0.55 | 4.53 | 4.35 | 4.70 | — |
| — | 5.35 | 5.70 | 5.53 | +0.40 | 33.6% | 457.5 | 33.6% | -0.61 | 5.67 | 5.50 | 5.85 | — |
| — | 4.20 | 4.55 | 4.38 | +0.34 | 33.7% | 460 | 33.7% | -0.66 | 7.08 | 6.85 | 7.30 | — |
| — | 3.30 | 3.60 | 3.45 | +0.29 | 33.9% | 462.5 | 33.9% | -0.71 | 8.65 | 8.45 | 8.85 | — |
| — | 2.59 | 2.72 | 2.65 | +0.24 | 34.2% | 465 | 34.2% | -0.76 | 10.38 | 10.15 | 10.60 | — |
| — | 1.96 | 2.10 | 2.03 | +0.20 | 34.5% | 467.5 | 34.5% | -0.80 | 12.28 | 12.05 | 12.50 | — |
| — | 1.49 | 1.59 | 1.54 | +0.16 | 34.7% | 470 | 34.7% | -0.84 | 14.18 | 13.10 | 15.25 | — |
| — | 1.09 | 1.21 | 1.15 | +0.13 | 35.0% | 472.5 | 35.0% | -0.87 | 16.35 | 15.40 | 17.30 | — |
| — | 0.83 | 0.89 | 0.86 | +0.10 | 35.3% | 475 | 35.3% | -0.90 | 18.07 | 16.90 | 19.25 | — |
| — | 0.60 | 0.65 | 0.62 | +0.08 | 35.5% | 477.5 | 35.5% | -0.92 | 20.25 | 19.00 | 21.50 | — |
| — | 0.44 | 0.50 | 0.47 | +0.06 | 35.8% | 480 | — | — | 22.62 | 21.35 | 23.90 | — |
| — | 0.31 | 0.37 | 0.34 | +0.05 | 36.0% | 482.5 | — | — | 25.00 | 23.75 | 26.25 | — |
| — | 0.21 | 0.28 | 0.24 | +0.04 | 36.3% | 485 | — | — | 27.65 | 26.20 | 29.10 | — |
| — | 0.15 | 0.19 | 0.17 | +0.03 | 36.5% | 487.5 | — | — | 30.20 | 28.65 | 31.75 | — |
| — | 0.10 | 0.14 | 0.12 | — | — | 490 | — | — | 32.60 | 31.10 | 34.10 | — |
| — | 0.06 | 0.11 | 0.09 | — | — | 492.5 | — | — | 35.05 | 33.60 | 36.50 | — |
| — | 0.03 | 0.27 | 0.15 | — | — | 495 | — | — | 37.50 | 36.10 | 38.90 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 500 | — | — | 42.65 | 41.10 | 44.20 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 505 | — | — | 47.62 | 46.10 | 49.15 | — |
| — | — | 0.01 | — | +0.00 | 38.8% | 510 | 38.8% | -1.00 | 52.90 | 51.10 | 54.70 | — |
| — | — | 0.03 | — | +0.00 | 39.2% | 515 | 39.2% | -1.00 | 57.52 | 56.10 | 58.95 | — |
| — | — | 0.47 | — | +0.00 | 39.5% | 520 | 39.5% | -1.00 | 62.62 | 61.10 | 64.15 | — |
| — | — | 0.47 | — | +0.00 | 40.3% | 530 | 40.3% | -1.00 | 72.50 | 71.10 | 73.90 | — |
| — | — | 0.46 | — | +0.00 | 41.7% | 540 | 41.7% | -1.00 | 82.70 | 81.10 | 84.30 | — |
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.