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 | |
| — | 102.15 | 104.55 | 103.35 | +0.93 | 37.5% | 360 | 37.5% | -0.07 | 2.42 | 2.27 | 2.56 | — |
| — | 92.95 | 95.45 | 94.20 | +0.91 | 36.8% | 370 | 36.8% | -0.09 | 3.23 | 3.10 | 3.35 | — |
| — | 83.95 | 86.50 | 85.22 | +0.88 | 36.2% | 380 | 36.2% | -0.12 | 4.50 | 3.90 | 5.10 | — |
| — | 75.40 | 78.00 | 76.70 | +0.85 | 35.7% | 390 | 35.7% | -0.15 | 5.70 | 5.45 | 5.95 | — |
| — | 67.20 | 69.80 | 68.50 | +0.81 | 35.3% | 400 | 35.3% | -0.19 | 7.38 | 7.00 | 7.75 | — |
| — | 59.45 | 62.05 | 60.75 | +0.77 | 34.9% | 410 | 34.9% | -0.23 | 10.00 | 9.35 | 10.65 | — |
| — | 52.30 | 53.75 | 53.02 | +0.73 | 34.6% | 420 | 34.6% | -0.28 | 12.22 | 11.90 | 12.55 | — |
| — | 45.30 | 48.00 | 46.65 | +0.68 | 34.4% | 430 | 34.4% | -0.33 | 15.32 | 14.40 | 16.25 | — |
| — | 39.65 | 41.80 | 40.73 | +0.63 | 34.3% | 440 | — | — | 19.02 | 18.05 | 20.00 | — |
| — | 34.15 | 35.20 | 34.67 | — | — | 450 | — | — | 23.30 | 22.25 | 24.35 | — |
| — | 28.90 | 30.50 | 29.70 | — | — | 460 | — | — | 28.27 | 27.50 | 29.05 | — |
| — | 24.50 | 25.65 | 25.07 | — | — | 470 | — | — | 34.45 | 33.50 | 35.40 | — |
| — | 20.75 | 21.95 | 21.35 | — | — | 480 | — | — | 40.20 | 38.90 | 41.50 | — |
| — | 17.10 | 18.60 | 17.85 | — | — | 490 | — | — | 46.58 | 45.55 | 47.60 | — |
| — | 14.45 | 16.10 | 15.28 | +0.31 | 34.1% | 500 | 34.1% | -0.70 | 53.67 | 52.45 | 54.90 | — |
| — | 12.00 | 13.35 | 12.68 | +0.27 | 34.2% | 510 | 34.2% | -0.75 | 61.10 | 60.00 | 62.20 | — |
| — | 10.10 | 11.20 | 10.65 | +0.23 | 34.3% | 520 | 34.3% | -0.79 | 69.30 | 67.90 | 70.70 | — |
| — | 8.10 | 9.05 | 8.57 | +0.20 | 34.4% | 530 | 34.4% | -0.83 | 77.58 | 76.20 | 78.95 | — |
| — | 6.70 | 7.40 | 7.05 | +0.17 | 34.6% | 540 | 34.6% | -0.86 | 86.03 | 84.85 | 87.20 | — |
| — | 5.70 | 6.55 | 6.12 | +0.14 | 34.7% | 550 | 34.7% | -0.89 | 95.12 | 93.75 | 96.50 | — |
| — | 4.65 | 5.30 | 4.97 | +0.12 | 34.9% | 560 | 34.9% | -0.91 | 104.22 | 102.85 | 105.60 | — |
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.