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 | |
| — | 108.80 | 111.50 | 110.15 | +0.88 | 37.0% | 360 | 37.0% | -0.12 | 6.17 | 5.60 | 6.75 | — |
| — | 100.35 | 103.15 | 101.75 | +0.86 | 36.7% | 370 | 36.7% | -0.14 | 7.88 | 7.50 | 8.25 | — |
| — | 92.55 | 95.10 | 93.83 | +0.83 | 36.4% | 380 | 36.4% | -0.17 | 9.60 | 9.10 | 10.10 | — |
| — | 84.75 | 87.40 | 86.08 | +0.80 | 36.2% | 390 | 36.2% | -0.20 | 11.62 | 11.15 | 12.10 | — |
| — | 77.75 | 79.50 | 78.62 | +0.77 | 36.0% | 400 | 36.0% | -0.23 | 14.53 | 13.95 | 15.10 | — |
| — | 70.55 | 73.25 | 71.90 | +0.74 | 35.8% | 410 | 35.8% | -0.27 | 17.18 | 16.45 | 17.90 | — |
| — | 64.20 | 66.75 | 65.47 | +0.70 | 35.7% | 420 | 35.7% | -0.31 | 20.62 | 20.15 | 21.10 | — |
| — | 57.95 | 60.60 | 59.27 | +0.66 | 35.6% | 430 | 35.6% | -0.34 | 24.43 | 23.15 | 25.70 | — |
| — | 52.15 | 54.90 | 53.52 | +0.62 | 35.5% | 440 | 35.5% | -0.38 | 28.50 | 27.55 | 29.45 | — |
| — | 46.80 | 49.60 | 48.20 | +0.59 | 35.5% | 450 | 35.5% | -0.43 | 33.48 | 32.80 | 34.15 | — |
| — | 42.20 | 44.75 | 43.48 | +0.55 | 35.5% | 460 | 35.5% | -0.47 | 38.23 | 36.80 | 39.65 | — |
| — | 37.65 | 40.20 | 38.92 | +0.51 | 35.5% | 470 | 35.5% | -0.51 | 43.73 | 42.65 | 44.80 | — |
| — | 33.70 | 35.50 | 34.60 | +0.47 | 35.6% | 480 | 35.6% | -0.55 | 49.40 | 48.15 | 50.65 | — |
| — | 29.45 | 32.25 | 30.85 | +0.43 | 35.6% | 490 | 35.6% | -0.58 | 55.62 | 54.35 | 56.90 | — |
| — | 26.90 | 28.85 | 27.88 | +0.40 | 35.7% | 500 | 35.7% | -0.62 | 62.42 | 61.05 | 63.80 | — |
| — | 23.65 | 25.40 | 24.52 | +0.37 | 35.8% | 510 | 35.8% | -0.66 | 69.47 | 68.35 | 70.60 | — |
| — | 21.10 | 22.15 | 21.62 | +0.34 | 35.9% | 520 | 35.9% | -0.69 | 76.88 | 75.35 | 78.40 | — |
| — | 18.40 | 19.95 | 19.18 | +0.30 | 36.0% | 530 | 36.0% | -0.72 | 84.28 | 82.95 | 85.60 | — |
| — | 16.30 | 18.45 | 17.38 | +0.28 | 36.1% | 540 | 36.1% | -0.75 | 92.55 | 91.40 | 93.70 | — |
| — | 14.05 | 15.75 | 14.90 | +0.25 | 36.2% | 550 | 36.2% | -0.78 | — | — | — | — |
| — | — | — | — | +0.23 | 36.4% | 560 | 36.4% | -0.81 | — | — | — | — |
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.