Spot 457.94
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 88.20 | 91.10 | 89.65 | +0.97 | 42.4% | 370 | 42.4% | -0.03 | 0.62 | 0.55 | 0.69 | — |
| — | 83.35 | 86.05 | 84.70 | +0.96 | 41.3% | 375 | 41.3% | -0.04 | 0.71 | 0.63 | 0.80 | — |
| — | 78.45 | 81.35 | 79.90 | +0.96 | 40.2% | 380 | 40.2% | -0.04 | 0.84 | 0.76 | 0.93 | — |
| — | 73.65 | 76.60 | 75.12 | +0.95 | 39.2% | 385 | 39.2% | -0.05 | 1.02 | 0.95 | 1.10 | — |
| — | 68.90 | 71.60 | 70.25 | +0.94 | 38.3% | 390 | 38.3% | -0.06 | 1.23 | 1.14 | 1.31 | — |
| — | 64.10 | 66.85 | 65.47 | +0.93 | 37.5% | 395 | 37.5% | -0.07 | 1.50 | 1.41 | 1.59 | — |
| — | 54.95 | 57.70 | 56.33 | +0.90 | 36.1% | 405 | 36.1% | -0.10 | 2.25 | 2.11 | 2.38 | — |
| — | 50.50 | 53.15 | 51.83 | +0.88 | 35.5% | 410 | 35.5% | -0.12 | 2.79 | 2.65 | 2.92 | — |
| — | 46.15 | 49.20 | 47.67 | +0.86 | 35.0% | 415 | 35.0% | -0.14 | 3.50 | 3.35 | 3.65 | — |
| — | 41.90 | 44.90 | 43.40 | +0.83 | 34.6% | 420 | 34.6% | -0.17 | 4.33 | 4.05 | 4.60 | — |
| — | 37.85 | 40.55 | 39.20 | +0.80 | 34.3% | 425 | 34.3% | -0.20 | 5.22 | 4.95 | 5.50 | — |
| — | 33.95 | 37.05 | 35.50 | +0.77 | 34.0% | 430 | 34.0% | -0.23 | 6.28 | 5.90 | 6.65 | — |
| — | 30.60 | 33.35 | 31.98 | +0.73 | 33.8% | 435 | 33.8% | -0.27 | 7.65 | 7.35 | 7.95 | — |
| — | 28.30 | 29.20 | 28.75 | +0.69 | 33.7% | 440 | 33.7% | -0.31 | 9.15 | 8.80 | 9.50 | — |
| — | 25.05 | 25.80 | 25.43 | +0.65 | 33.6% | 445 | 33.6% | -0.35 | 11.38 | 10.55 | 12.20 | — |
| — | 22.00 | 23.25 | 22.62 | +0.61 | 33.4% | 450 | 33.4% | -0.40 | 12.78 | 12.05 | 13.50 | — |
| — | 18.30 | 19.90 | 19.10 | +0.56 | 33.3% | 455 | 33.3% | -0.44 | 15.03 | 14.65 | 15.40 | — |
| — | 16.60 | 17.90 | 17.25 | +0.52 | 33.2% | 460 | 33.2% | -0.49 | 17.20 | 16.65 | 17.75 | — |
| — | 14.30 | 14.90 | 14.60 | +0.47 | 33.1% | 465 | 33.1% | -0.54 | 20.05 | 19.05 | 21.05 | — |
| — | 12.20 | 12.80 | 12.50 | +0.42 | 32.9% | 470 | 32.9% | -0.58 | 22.98 | 22.60 | 23.35 | — |
| — | 10.35 | 10.95 | 10.65 | +0.38 | 32.8% | 475 | 32.8% | -0.63 | 26.40 | 25.15 | 27.65 | — |
| — | 8.75 | 9.45 | 9.10 | +0.34 | 32.7% | 480 | 32.7% | -0.67 | 29.98 | 28.50 | 31.45 | — |
| — | 7.35 | 7.85 | 7.60 | +0.29 | 32.6% | 485 | 32.6% | -0.72 | 33.42 | 32.10 | 34.75 | — |
| — | 6.10 | 6.60 | 6.35 | +0.26 | 32.5% | 490 | 32.5% | -0.75 | 37.35 | 36.10 | 38.60 | — |
| — | 5.05 | 5.50 | 5.28 | +0.22 | 32.5% | 495 | 32.5% | -0.79 | 41.58 | 40.35 | 42.80 | — |
| — | 4.20 | 4.60 | 4.40 | +0.19 | 32.6% | 500 | 32.6% | -0.82 | 45.55 | 44.15 | 46.95 | — |
| — | 3.45 | 3.85 | 3.65 | +0.16 | 32.7% | 505 | 32.7% | -0.85 | 49.80 | 48.35 | 51.25 | — |
| — | 2.90 | 3.20 | 3.05 | +0.14 | 32.8% | 510 | 32.8% | -0.88 | 54.20 | 52.75 | 55.65 | — |
| — | 2.37 | 2.79 | 2.58 | +0.12 | 33.0% | 515 | 33.0% | -0.90 | 58.45 | 57.40 | 59.50 | — |
| — | 1.57 | 1.88 | 1.73 | +0.09 | 33.6% | 525 | 33.6% | -0.93 | 68.15 | 66.80 | 69.50 | — |
| — | 1.27 | 1.52 | 1.40 | +0.07 | 33.9% | 530 | 33.9% | -0.95 | 72.90 | 71.55 | 74.25 | — |
| — | — | — | — | +0.06 | 34.2% | 535 | 34.2% | -0.96 | — | — | — | — |
| — | 0.84 | 1.06 | 0.95 | +0.05 | 34.6% | 540 | 34.6% | -0.97 | 82.55 | 81.15 | 83.95 | — |
| — | — | — | — | +0.05 | 34.9% | 545 | 34.9% | -0.98 | — | — | — | — |
| — | 0.54 | 0.71 | 0.62 | +0.04 | 35.2% | 550 | 35.2% | -0.99 | 92.45 | 91.00 | 93.90 | — |
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.