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 | |
| — | 86.70 | 89.70 | 88.20 | +0.99 | 62.1% | 370 | 62.1% | -0.01 | 0.23 | 0.11 | 0.34 | — |
| — | 81.75 | 84.45 | 83.10 | +0.99 | 60.0% | 375 | 60.0% | -0.01 | 0.17 | 0.13 | 0.21 | — |
| — | 76.70 | 79.80 | 78.25 | +0.99 | 58.0% | 380 | 58.0% | -0.01 | 0.20 | 0.16 | 0.23 | — |
| — | 71.80 | 74.70 | 73.25 | — | — | 385 | 56.0% | -0.02 | 0.24 | 0.01 | 0.47 | — |
| — | 66.80 | 69.70 | 68.25 | +0.98 | 54.2% | 390 | — | — | 0.27 | 0.24 | 0.30 | — |
| — | 62.70 | 64.80 | 63.75 | +0.97 | 52.4% | 395 | — | — | 0.32 | 0.28 | 0.36 | — |
| — | 52.10 | 54.85 | 53.48 | +0.96 | 48.4% | 405 | 48.4% | -0.04 | 0.48 | 0.44 | 0.53 | — |
| — | 49.65 | 52.60 | 51.12 | +0.96 | 47.5% | 407.5 | 47.5% | -0.04 | 0.47 | 0.35 | 0.60 | — |
| — | 48.20 | 49.80 | 49.00 | +0.95 | 46.7% | 410 | 46.7% | -0.05 | 0.64 | 0.59 | 0.68 | — |
| — | 44.80 | 47.50 | 46.15 | +0.94 | 45.9% | 412.5 | 45.9% | -0.06 | 0.65 | 0.52 | 0.77 | — |
| 6 | 42.45 | 45.05 | 43.75 | +0.94 | 45.2% | 415 | 45.2% | -0.06 | 0.84 | 0.78 | 0.91 | 304 |
| — | 40.10 | 43.05 | 41.58 | +0.93 | 44.6% | 417.5 | 44.6% | -0.07 | 0.98 | 0.92 | 1.05 | — |
| — | 38.70 | 40.45 | 39.58 | +0.92 | 44.0% | 420 | 44.0% | -0.08 | 1.16 | 1.08 | 1.23 | — |
| — | 35.45 | 38.50 | 36.98 | +0.90 | 43.4% | 422.5 | 43.4% | -0.10 | 1.32 | 1.26 | 1.39 | — |
| — | 33.15 | 35.95 | 34.55 | +0.89 | 42.8% | 425 | 42.8% | -0.11 | 1.55 | 1.49 | 1.62 | — |
| — | 30.95 | 33.75 | 32.35 | +0.88 | 42.3% | 427.5 | 42.3% | -0.13 | 1.70 | 1.51 | 1.88 | — |
| — | 29.05 | 31.35 | 30.20 | +0.86 | 41.8% | 430 | 41.8% | -0.14 | 2.12 | 2.04 | 2.21 | — |
| — | 26.60 | 29.25 | 27.93 | +0.84 | 41.4% | 432.5 | 41.4% | -0.16 | 2.77 | 2.39 | 3.15 | — |
| — | 24.50 | 27.60 | 26.05 | +0.82 | 41.0% | 435 | 41.0% | -0.19 | 2.88 | 2.77 | 3.00 | — |
| — | 22.50 | 25.45 | 23.98 | +0.79 | 40.6% | 437.5 | 40.6% | -0.21 | 3.48 | 2.91 | 4.05 | — |
| — | 20.55 | 23.55 | 22.05 | +0.76 | 40.3% | 440 | 40.3% | -0.24 | 3.90 | 3.80 | 4.00 | — |
| — | 19.05 | 21.50 | 20.27 | +0.74 | 40.0% | 442.5 | 40.0% | -0.26 | 4.88 | 4.35 | 5.40 | — |
| — | 18.25 | 19.45 | 18.85 | +0.71 | 39.8% | 445 | 39.8% | -0.30 | 5.30 | 5.05 | 5.55 | — |
| — | 16.75 | 17.35 | 17.05 | +0.67 | 39.6% | 447.5 | 39.6% | -0.33 | 6.10 | 5.85 | 6.35 | — |
| — | 15.10 | 15.75 | 15.43 | +0.64 | 39.4% | 450 | 39.4% | -0.36 | 6.95 | 6.75 | 7.15 | — |
| — | 13.60 | 14.25 | 13.93 | +0.60 | 39.3% | 452.5 | 39.3% | -0.40 | 7.88 | 7.65 | 8.10 | — |
| — | 11.35 | 13.00 | 12.18 | +0.57 | 39.2% | 455 | 39.2% | -0.44 | 8.95 | 8.75 | 9.15 | — |
| — | 10.85 | 11.40 | 11.12 | +0.52 | 39.1% | 457.5 | 39.1% | -0.47 | 10.62 | 9.90 | 11.35 | — |
| — | 9.70 | 10.15 | 9.93 | +0.49 | 39.0% | 460 | 39.0% | -0.51 | 11.05 | 10.50 | 11.60 | — |
| — | 8.50 | 9.00 | 8.75 | +0.45 | 39.0% | 462.5 | 39.0% | -0.55 | 13.00 | 12.00 | 14.00 | — |
| — | 7.45 | 7.95 | 7.70 | +0.42 | 38.9% | 465 | 38.9% | -0.59 | 14.18 | 13.70 | 14.65 | — |
| — | 6.55 | 7.35 | 6.95 | +0.38 | 38.9% | 467.5 | 38.9% | -0.62 | 16.20 | 15.45 | 16.95 | — |
| — | 5.75 | 6.50 | 6.12 | +0.35 | 38.9% | 470 | 38.9% | -0.66 | 17.27 | 16.80 | 17.75 | — |
| — | 4.95 | 5.90 | 5.42 | +0.31 | 39.0% | 472.5 | 39.0% | -0.69 | 19.12 | 18.35 | 19.90 | — |
| — | 4.30 | 4.65 | 4.47 | +0.28 | 39.1% | 475 | 39.1% | -0.72 | 21.10 | 20.45 | 21.75 | — |
| — | 3.70 | 4.25 | 3.98 | +0.25 | 39.2% | 477.5 | 39.2% | -0.75 | 23.60 | 22.40 | 24.80 | — |
| — | 3.20 | 3.50 | 3.35 | +0.22 | 39.3% | 480 | 39.3% | -0.78 | 25.12 | 24.45 | 25.80 | — |
| — | 2.78 | 3.05 | 2.92 | +0.20 | 39.4% | 482.5 | 39.4% | -0.80 | 27.23 | 25.65 | 28.80 | — |
| — | 2.38 | 2.75 | 2.56 | +0.18 | 39.6% | 485 | 39.6% | -0.83 | 29.32 | 27.75 | 30.90 | — |
| — | 1.86 | 2.39 | 2.12 | +0.15 | 39.8% | 487.5 | 39.8% | -0.85 | 31.55 | 30.05 | 33.05 | — |
| — | 1.72 | 1.94 | 1.83 | +0.14 | 40.0% | 490 | 40.0% | -0.87 | 33.83 | 32.40 | 35.25 | — |
| — | 1.46 | 1.81 | 1.64 | +0.12 | 40.2% | 492.5 | 40.2% | -0.89 | 36.10 | 34.70 | 37.50 | — |
| — | 1.24 | 1.39 | 1.31 | +0.11 | 40.4% | 495 | 40.4% | -0.90 | 38.35 | 36.95 | 39.75 | — |
| — | 1.05 | 1.19 | 1.12 | +0.09 | 40.6% | 497.5 | 40.6% | -0.92 | 40.33 | 38.60 | 42.05 | — |
| — | 0.90 | 1.02 | 0.96 | +0.08 | 40.9% | 500 | 40.9% | -0.93 | 43.00 | 41.60 | 44.40 | — |
| — | 0.75 | 0.90 | 0.82 | +0.07 | 41.1% | 502.5 | 41.1% | -0.94 | 45.08 | 43.40 | 46.75 | — |
| — | 0.63 | 0.75 | 0.69 | +0.06 | 41.4% | 505 | 41.4% | -0.95 | 47.77 | 46.40 | 49.15 | — |
| — | 0.53 | 0.64 | 0.58 | +0.05 | 41.7% | 507.5 | 41.7% | -0.96 | 50.05 | 48.55 | 51.55 | — |
| — | 0.47 | 0.72 | 0.59 | +0.05 | 41.9% | 510 | 41.9% | -0.96 | 52.25 | 50.50 | 54.00 | — |
| — | 0.22 | 0.72 | 0.47 | +0.04 | 42.3% | 512.5 | 42.3% | -0.97 | 54.98 | 53.50 | 56.45 | — |
| — | 0.31 | 0.52 | 0.41 | +0.04 | 42.6% | 515 | 42.6% | -0.97 | 57.50 | 56.10 | 58.90 | — |
| — | 0.26 | 0.52 | 0.39 | +0.03 | 42.9% | 517.5 | 42.9% | -0.98 | 59.73 | 58.05 | 61.40 | — |
| — | 0.18 | 0.51 | 0.34 | +0.02 | 43.7% | 522.5 | 43.7% | -0.99 | 64.67 | 63.00 | 66.35 | — |
| — | 0.15 | 0.23 | 0.19 | +0.02 | 44.1% | 525 | 44.1% | -0.99 | 67.47 | 66.10 | 68.85 | — |
| — | 0.10 | 0.18 | 0.14 | +0.02 | 45.0% | 530 | 45.0% | -0.99 | 72.45 | 71.05 | 73.85 | — |
| — | 0.05 | 0.16 | 0.10 | +0.01 | 45.9% | 535 | 45.9% | -1.00 | 77.53 | 76.20 | 78.85 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 47.0% | 540 | 47.0% | -1.00 | 82.53 | 81.20 | 83.85 | — |
| — | 0.03 | 0.17 | 0.10 | +0.01 | 48.1% | 545 | 48.1% | -1.00 | 87.50 | 86.15 | 88.85 | — |
| — | 0.04 | 0.25 | 0.14 | +0.01 | 49.3% | 550 | 49.3% | -1.00 | 92.55 | 91.25 | 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.