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 | |
| — | 88.15 | 91.10 | 89.62 | +0.96 | 40.9% | 370 | 40.9% | -0.04 | 0.69 | 0.63 | 0.74 | — |
| — | 83.70 | 86.25 | 84.97 | +0.96 | 40.1% | 375 | 40.1% | -0.04 | 0.73 | 0.51 | 0.96 | — |
| — | 78.45 | 81.40 | 79.92 | +0.95 | 39.4% | 380 | 39.4% | -0.05 | 0.98 | 0.93 | 1.04 | — |
| — | 73.65 | 76.65 | 75.15 | +0.94 | 38.7% | 385 | 38.7% | -0.06 | 1.24 | 1.08 | 1.40 | — |
| — | 69.25 | 71.90 | 70.58 | +0.93 | 38.1% | 390 | 38.1% | -0.07 | 1.89 | 1.36 | 2.42 | — |
| — | 64.65 | 67.20 | 65.92 | +0.91 | 37.5% | 395 | 37.5% | -0.09 | 1.73 | 1.63 | 1.82 | — |
| — | 59.95 | 62.65 | 61.30 | +0.89 | 36.9% | 400 | — | — | 2.14 | 2.07 | 2.21 | — |
| — | 55.30 | 57.45 | 56.38 | — | — | 405 | — | — | 2.65 | 2.53 | 2.76 | — |
| — | 51.10 | 53.65 | 52.38 | — | — | 410 | — | — | 3.23 | 3.10 | 3.35 | — |
| — | 47.05 | 49.35 | 48.20 | +0.82 | 35.6% | 415 | 35.6% | -0.18 | 3.95 | 3.80 | 4.10 | — |
| — | 43.05 | 45.20 | 44.12 | +0.79 | 35.3% | 420 | 35.3% | -0.21 | 4.90 | 4.65 | 5.15 | — |
| — | 39.05 | 40.85 | 39.95 | +0.76 | 35.0% | 425 | 35.0% | -0.24 | 6.10 | 5.65 | 6.55 | — |
| — | 35.10 | 37.45 | 36.27 | +0.72 | 34.7% | 430 | — | — | 7.08 | 6.85 | 7.30 | — |
| — | 31.20 | 33.60 | 32.40 | — | — | 435 | — | — | 8.88 | 8.20 | 9.55 | — |
| — | 27.95 | 30.25 | 29.10 | +0.65 | 34.3% | 440 | — | — | 10.12 | 9.80 | 10.45 | — |
| — | 24.80 | 27.25 | 26.02 | — | — | 445 | 34.1% | -0.40 | 11.88 | 11.60 | 12.15 | — |
| — | 21.95 | 23.15 | 22.55 | +0.56 | 34.0% | 450 | 34.0% | -0.45 | 13.90 | 13.55 | 14.25 | — |
| — | 19.25 | 20.40 | 19.82 | +0.51 | 33.9% | 455 | 33.9% | -0.49 | 15.60 | 14.70 | 16.50 | — |
| — | 17.25 | 17.90 | 17.57 | +0.47 | 33.9% | 460 | 33.9% | -0.53 | 18.55 | 17.40 | 19.70 | — |
| — | 14.00 | 15.60 | 14.80 | +0.43 | 33.8% | 465 | 33.8% | -0.58 | 21.50 | 21.10 | 21.90 | — |
| — | 12.65 | 13.55 | 13.10 | +0.39 | 33.8% | 470 | 33.8% | -0.62 | 24.82 | 24.05 | 25.60 | — |
| — | 11.05 | 11.75 | 11.40 | +0.35 | 33.9% | 475 | 33.9% | -0.66 | 27.80 | 27.30 | 28.30 | — |
| — | 9.60 | 10.10 | 9.85 | +0.31 | 33.9% | 480 | 33.9% | -0.70 | 31.00 | 29.65 | 32.35 | — |
| — | 8.15 | 8.65 | 8.40 | +0.27 | 34.0% | 485 | 34.0% | -0.73 | 34.90 | 33.75 | 36.05 | — |
| — | 6.95 | 7.45 | 7.20 | — | — | 490 | 34.1% | -0.77 | 38.12 | 36.90 | 39.35 | — |
| — | 5.95 | 6.45 | 6.20 | +0.21 | 34.2% | 495 | 34.2% | -0.80 | 42.05 | 40.85 | 43.25 | — |
| — | 5.05 | 5.40 | 5.22 | +0.19 | 34.4% | 500 | — | — | 46.55 | 44.95 | 48.15 | — |
| — | 3.15 | 4.65 | 3.90 | — | — | 505 | 34.5% | -0.85 | 50.38 | 49.15 | 51.60 | — |
| — | 3.60 | 3.95 | 3.77 | +0.14 | 34.7% | 510 | 34.7% | -0.87 | 55.05 | 53.85 | 56.25 | — |
| — | 3.00 | 3.35 | 3.17 | +0.12 | 34.9% | 515 | 34.9% | -0.89 | 59.35 | 58.00 | 60.70 | — |
| — | 2.58 | 2.79 | 2.69 | +0.11 | 35.1% | 520 | 35.1% | -0.91 | 64.12 | 62.60 | 65.65 | — |
| — | 1.63 | 1.95 | 1.79 | +0.08 | 35.5% | 530 | 35.5% | -0.94 | 73.20 | 71.80 | 74.60 | — |
| — | 1.25 | 1.39 | 1.32 | +0.06 | 36.0% | 540 | 36.0% | -0.96 | 82.83 | 81.40 | 84.25 | — |
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.