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 | |
| — | 86.35 | 89.85 | 88.10 | +1.00 | 69.1% | 370 | 69.1% | +0.00 | — | — | 0.20 | — |
| — | 81.35 | 84.25 | 82.80 | +1.00 | 73.6% | 375 | 73.6% | +0.00 | — | — | 0.25 | — |
| — | 76.30 | 79.60 | 77.95 | +1.00 | 80.2% | 380 | 80.2% | -0.00 | — | — | 0.25 | — |
| — | 71.35 | 73.85 | 72.60 | +1.00 | 88.1% | 385 | 88.1% | -0.00 | — | — | 0.34 | — |
| — | 66.35 | 69.10 | 67.72 | +1.00 | 94.6% | 390 | 94.6% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 61.35 | 64.15 | 62.75 | +1.00 | 96.6% | 395 | 96.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 58.85 | 61.60 | 60.23 | +1.00 | 95.6% | 397.5 | 95.6% | -0.00 | — | — | 0.05 | — |
| — | 53.85 | 56.75 | 55.30 | +1.00 | 89.8% | 402.5 | 89.8% | -0.00 | — | — | 0.28 | — |
| — | 51.35 | 54.20 | 52.77 | +1.00 | 85.7% | 405 | 85.7% | -0.00 | — | — | 0.03 | — |
| — | 48.85 | 52.00 | 50.42 | +1.00 | 81.2% | 407.5 | 81.2% | -0.00 | — | — | 0.05 | — |
| — | 46.30 | 49.25 | 47.77 | +1.00 | 76.7% | 410 | 76.7% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 43.85 | 46.25 | 45.05 | +1.00 | 72.3% | 412.5 | 72.3% | -0.00 | — | — | 0.09 | — |
| — | 41.30 | 44.20 | 42.75 | +1.00 | 68.3% | 415 | 68.3% | -0.00 | — | — | 0.06 | — |
| — | 38.90 | 41.55 | 40.23 | +1.00 | 64.8% | 417.5 | 64.8% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 36.30 | 39.05 | 37.67 | +1.00 | 61.8% | 420 | 61.8% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 33.90 | 36.75 | 35.33 | +1.00 | 59.2% | 422.5 | 59.2% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 31.60 | 34.35 | 32.98 | +0.99 | 56.8% | 425 | 56.8% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 28.90 | 31.80 | 30.35 | +0.99 | 54.7% | 427.5 | 54.7% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 26.60 | 29.55 | 28.07 | +0.99 | 52.5% | 430 | 52.5% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 23.90 | 26.70 | 25.30 | +0.99 | 50.2% | 432.5 | 50.2% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 21.35 | 24.20 | 22.77 | +0.98 | 47.7% | 435 | 47.7% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 18.85 | 22.00 | 20.43 | +0.98 | 44.9% | 437.5 | 44.9% | -0.02 | 0.08 | 0.05 | 0.11 | — |
| — | 17.00 | 19.45 | 18.23 | +0.97 | 42.0% | 440 | 42.0% | -0.03 | 0.10 | 0.07 | 0.14 | — |
| — | 14.20 | 17.05 | 15.62 | +0.96 | 39.2% | 442.5 | 39.2% | -0.04 | 0.15 | 0.11 | 0.20 | — |
| — | 11.60 | 14.15 | 12.88 | +0.94 | 36.7% | 445 | 36.7% | -0.06 | 0.23 | 0.20 | 0.26 | — |
| — | 9.45 | 12.35 | 10.90 | +0.90 | 34.7% | 447.5 | 34.7% | -0.10 | 0.61 | 0.21 | 1.02 | — |
| — | 7.55 | 9.40 | 8.47 | +0.85 | 33.2% | 450 | 33.2% | -0.15 | 0.68 | 0.55 | 0.81 | — |
| — | 6.50 | 7.20 | 6.85 | +0.77 | 31.9% | 452.5 | 31.9% | -0.23 | 1.10 | 0.92 | 1.29 | — |
| — | 4.60 | 5.70 | 5.15 | +0.67 | 31.2% | 455 | 31.2% | -0.33 | 1.65 | 1.53 | 1.76 | — |
| — | 3.15 | 4.05 | 3.60 | +0.54 | 31.2% | 457.5 | 31.2% | -0.46 | 2.69 | 2.43 | 2.95 | — |
| — | 2.03 | 2.42 | 2.23 | +0.41 | 31.0% | 460 | 31.0% | -0.59 | 3.90 | 3.65 | 4.15 | — |
| — | 1.18 | 1.36 | 1.27 | +0.28 | 30.3% | 462.5 | 30.3% | -0.72 | 5.55 | 5.25 | 5.85 | — |
| — | 0.65 | 0.75 | 0.70 | +0.18 | 29.8% | 465 | 29.8% | -0.83 | 7.88 | 7.05 | 8.70 | — |
| — | 0.32 | 0.40 | 0.36 | +0.10 | 29.9% | 467.5 | 29.9% | -0.90 | 9.97 | 8.65 | 11.30 | — |
| — | 0.16 | 0.22 | 0.19 | +0.06 | 30.8% | 470 | 30.8% | -0.95 | 12.38 | 11.15 | 13.60 | — |
| — | 0.07 | 0.12 | 0.10 | +0.04 | 32.2% | 472.5 | 32.2% | -0.97 | 14.75 | 13.30 | 16.20 | — |
| — | 0.02 | 0.20 | 0.11 | +0.02 | 34.0% | 475 | 34.0% | -0.99 | 17.30 | 16.20 | 18.40 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 35.9% | 477.5 | 35.9% | -0.99 | 20.00 | 18.85 | 21.15 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 38.0% | 480 | 38.0% | -1.00 | 22.27 | 21.40 | 23.15 | — |
| — | — | 0.15 | — | +0.01 | 40.3% | 482.5 | 40.3% | -1.00 | 25.07 | 23.75 | 26.40 | — |
| — | — | 0.03 | — | +0.01 | 43.1% | 485 | 43.1% | -1.00 | 26.82 | 26.05 | 27.60 | — |
| — | — | 0.06 | — | +0.01 | 46.4% | 487.5 | 46.4% | -1.00 | 30.05 | 28.75 | 31.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 50.2% | 490 | 50.2% | -1.00 | 32.17 | 30.50 | 33.85 | — |
| — | — | 0.28 | — | +0.01 | 54.2% | 492.5 | 54.2% | -1.00 | 35.17 | 34.00 | 36.35 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 58.1% | 495 | 58.1% | -1.00 | 37.52 | 36.20 | 38.85 | — |
| — | — | 0.09 | — | +0.01 | 61.4% | 497.5 | 61.4% | -1.00 | 40.08 | 38.80 | 41.35 | — |
| — | — | 0.02 | — | +0.00 | 63.5% | 500 | 63.5% | -1.00 | 42.58 | 41.25 | 43.90 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 64.1% | 502.5 | 64.1% | -1.00 | 44.75 | 43.15 | 46.35 | — |
| — | — | 0.01 | — | +0.00 | 63.0% | 505 | 63.0% | -1.00 | 47.65 | 46.45 | 48.85 | — |
| — | — | 0.88 | — | +0.00 | 60.4% | 507.5 | 60.4% | -1.00 | 50.00 | 48.65 | 51.35 | — |
| — | — | 0.01 | — | +0.00 | 56.7% | 510 | 56.7% | -1.00 | 52.17 | 50.50 | 53.85 | — |
| — | — | 0.76 | — | +0.00 | 52.5% | 512.5 | 52.5% | -1.00 | 54.90 | 53.45 | 56.35 | — |
| — | — | 0.10 | — | +0.00 | 48.4% | 515 | 48.4% | -1.00 | 57.23 | 55.60 | 58.85 | — |
| — | — | 0.05 | — | +0.00 | 44.6% | 517.5 | 44.6% | -1.00 | 60.17 | 59.00 | 61.35 | — |
| — | — | 0.29 | — | — | — | 522.5 | — | — | 65.17 | 64.00 | 66.35 | — |
| — | — | 0.89 | — | +0.00 | 37.6% | 525 | 37.6% | -1.00 | 67.45 | 66.05 | 68.85 | — |
| — | — | 0.01 | — | +0.00 | 35.7% | 530 | 159.5% | -1.00 | 72.22 | 70.60 | 73.85 | — |
| — | — | 0.01 | — | +0.00 | 34.2% | 540 | 34.2% | -1.00 | 82.25 | 80.65 | 83.85 | — |
| — | — | 2.13 | — | — | — | 550 | 34.3% | -1.00 | 92.45 | 91.05 | 93.85 | — |
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.