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 | |
| — | 86.90 | 89.55 | 88.22 | — | — | 370 | — | — | 0.10 | 0.04 | 0.15 | — |
| — | 81.80 | 84.60 | 83.20 | +0.99 | 49.6% | 375 | 49.6% | -0.01 | 0.09 | 0.08 | 0.10 | — |
| — | 77.05 | 79.60 | 78.33 | +0.99 | 47.8% | 380 | 47.8% | -0.01 | 0.11 | 0.10 | 0.12 | — |
| — | 71.75 | 74.65 | 73.20 | +0.98 | 46.0% | 385 | 46.0% | -0.02 | 0.11 | 0.09 | 0.13 | — |
| — | 66.95 | 69.65 | 68.30 | +0.98 | 44.2% | 390 | 44.2% | -0.02 | 0.19 | 0.01 | 0.37 | — |
| — | 62.20 | 64.70 | 63.45 | +0.98 | 42.4% | 395 | 42.4% | -0.02 | 0.20 | 0.17 | 0.23 | — |
| — | — | — | — | — | — | 397.5 | — | — | — | — | — | — |
| — | 57.15 | 59.10 | 58.12 | +0.97 | 40.7% | 400 | — | — | 0.26 | 0.24 | 0.27 | — |
| — | — | — | — | — | — | 402.5 | — | — | — | — | — | — |
| — | 52.20 | 54.85 | 53.52 | — | — | 405 | — | — | 0.34 | 0.17 | 0.50 | — |
| — | 49.60 | 52.40 | 51.00 | — | — | 407.5 | 38.3% | -0.05 | 0.44 | 0.34 | 0.54 | — |
| — | 47.30 | 49.70 | 48.50 | +0.95 | 37.6% | 410 | 37.6% | -0.05 | 0.42 | 0.40 | 0.44 | — |
| — | 45.05 | 47.50 | 46.27 | +0.94 | 36.8% | 412.5 | 36.8% | -0.06 | 0.47 | 0.18 | 0.77 | — |
| — | 42.65 | 45.10 | 43.88 | +0.93 | 36.2% | 415 | 36.2% | -0.07 | 0.56 | 0.53 | 0.58 | — |
| — | 40.00 | 42.05 | 41.02 | +0.92 | 35.5% | 417.5 | 35.5% | -0.08 | 0.65 | 0.61 | 0.68 | — |
| — | 38.00 | 40.05 | 39.02 | +0.91 | 35.0% | 420 | 35.0% | -0.09 | 0.76 | 0.71 | 0.80 | — |
| — | 34.80 | 37.95 | 36.38 | +0.89 | 34.4% | 422.5 | 34.4% | -0.11 | 0.68 | 0.38 | 0.98 | — |
| — | 33.25 | 35.50 | 34.38 | +0.87 | 33.9% | 425 | 33.9% | -0.13 | 1.09 | 1.02 | 1.16 | — |
| — | 30.90 | 33.30 | 32.10 | +0.85 | 33.5% | 427.5 | 33.5% | -0.15 | 1.14 | 0.94 | 1.34 | — |
| — | 28.85 | 30.10 | 29.48 | +0.83 | 33.1% | 430 | 33.1% | -0.17 | 1.50 | 1.29 | 1.71 | — |
| — | 26.35 | 28.70 | 27.52 | +0.81 | 32.7% | 432.5 | 32.7% | -0.19 | 1.79 | 1.49 | 2.09 | — |
| — | 24.50 | 26.15 | 25.32 | +0.78 | 32.4% | 435 | 32.4% | -0.22 | 2.17 | 2.06 | 2.29 | — |
| — | 22.25 | 24.15 | 23.20 | +0.75 | 32.1% | 437.5 | 32.1% | -0.25 | 2.71 | 2.28 | 3.15 | — |
| — | 20.20 | 21.55 | 20.88 | +0.72 | 31.9% | 440 | 31.9% | -0.29 | 3.15 | 2.99 | 3.30 | — |
| — | 18.50 | 20.55 | 19.52 | +0.68 | 31.7% | 442.5 | 31.7% | -0.32 | 3.62 | 3.05 | 4.20 | — |
| — | 16.20 | 17.90 | 17.05 | +0.64 | 31.5% | 445 | 31.5% | -0.36 | 4.42 | 4.15 | 4.70 | — |
| — | 15.10 | 15.80 | 15.45 | +0.61 | 31.4% | 447.5 | 31.4% | -0.39 | 4.85 | 4.40 | 5.30 | — |
| — | 13.50 | 14.35 | 13.93 | +0.57 | 31.2% | 450 | 31.2% | -0.43 | 5.90 | 5.30 | 6.50 | — |
| — | 11.95 | 12.80 | 12.38 | +0.53 | 31.2% | 452.5 | 31.2% | -0.47 | 6.80 | 6.15 | 7.45 | 24 |
| — | 10.50 | 11.45 | 10.97 | +0.49 | 31.1% | 455 | 31.1% | -0.52 | 7.75 | 7.10 | 8.40 | — |
| 223 | 9.25 | 9.95 | 9.60 | +0.45 | 31.1% | 457.5 | 31.1% | -0.56 | 8.78 | 8.00 | 9.55 | — |
| — | 8.10 | 8.80 | 8.45 | +0.41 | 31.1% | 460 | 31.1% | -0.59 | 10.55 | 10.20 | 10.90 | — |
| — | 6.35 | 7.70 | 7.03 | +0.37 | 31.1% | 462.5 | 31.1% | -0.63 | 11.65 | 10.95 | 12.35 | — |
| — | 5.40 | 6.90 | 6.15 | +0.33 | 31.1% | 465 | 31.1% | -0.67 | 13.43 | 12.65 | 14.20 | — |
| — | 4.40 | 5.80 | 5.10 | +0.30 | 31.2% | 467.5 | 31.2% | -0.71 | 14.93 | 13.75 | 16.10 | — |
| — | 4.05 | 4.90 | 4.47 | +0.27 | 31.2% | 470 | 31.2% | -0.74 | 16.73 | 15.45 | 18.00 | — |
| — | — | — | — | — | — | 472.5 | — | — | — | — | — | — |
| — | 3.30 | 3.55 | 3.42 | +0.21 | 31.4% | 475 | 31.4% | -0.80 | 20.38 | 19.25 | 21.50 | — |
| — | — | — | — | — | — | 477.5 | — | — | — | — | — | — |
| — | 2.40 | 2.59 | 2.50 | +0.16 | 31.6% | 480 | 31.6% | -0.85 | 24.30 | 23.15 | 25.45 | — |
| — | — | — | — | — | — | 482.5 | — | — | — | — | — | — |
| — | 1.64 | 2.24 | 1.94 | +0.12 | 31.8% | 485 | 31.8% | -0.89 | 28.82 | 27.60 | 30.05 | — |
| — | — | — | — | — | — | 487.5 | — | — | — | — | — | — |
| — | 1.15 | 1.77 | 1.46 | +0.09 | 32.1% | 490 | 32.1% | -0.92 | 33.15 | 31.90 | 34.40 | — |
| — | — | — | — | — | — | 492.5 | — | — | — | — | — | — |
| — | 0.78 | 1.35 | 1.06 | +0.06 | 32.5% | 495 | 32.5% | -0.95 | 38.08 | 36.50 | 39.65 | — |
| — | — | — | — | — | — | 497.5 | — | — | — | — | — | — |
| — | 0.53 | 0.64 | 0.58 | +0.05 | 32.9% | 500 | 32.9% | -0.96 | 42.90 | 41.30 | 44.50 | — |
| — | 0.35 | 0.43 | 0.39 | +0.04 | 33.3% | 505 | 33.3% | -0.98 | 47.58 | 46.15 | 49.00 | — |
| — | 0.12 | 0.27 | 0.20 | +0.02 | 33.8% | 510 | 33.8% | -0.99 | 52.65 | 51.10 | 54.20 | — |
| — | 0.01 | 0.51 | 0.26 | +0.02 | 34.4% | 515 | 34.4% | -1.00 | 57.98 | 56.05 | 59.90 | — |
| — | 0.09 | 0.15 | 0.12 | +0.01 | 35.0% | 520 | 35.0% | -1.00 | 62.58 | 61.10 | 64.05 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 36.3% | 530 | 36.3% | -1.00 | 72.70 | 71.10 | 74.30 | — |
| — | 0.01 | 0.12 | 0.07 | +0.00 | 37.8% | 540 | 37.8% | -1.00 | 82.35 | 81.10 | 83.60 | — |
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.