Spot 444.52
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 85.45 | 94.40 | 89.92 | +0.97 | 65.7% | 355 | 65.7% | -0.03 | 0.10 | 0.01 | 0.20 | — |
| — | 80.50 | 89.45 | 84.97 | +0.97 | 63.5% | 360 | 63.5% | -0.03 | 0.12 | 0.05 | 0.19 | — |
| — | 75.50 | 83.90 | 79.70 | +0.96 | 61.3% | 365 | 61.3% | -0.04 | 0.16 | 0.04 | 0.28 | — |
| — | 71.10 | 79.45 | 75.28 | +0.94 | 59.3% | 370 | 59.3% | -0.06 | 0.20 | 0.05 | 0.34 | — |
| — | 68.05 | 76.45 | 72.25 | +0.94 | 58.3% | 372.5 | 58.3% | -0.06 | 0.20 | 0.05 | 0.34 | — |
| — | 63.10 | 71.50 | 67.30 | +0.92 | 56.5% | 377.5 | 56.5% | -0.08 | 0.23 | 0.07 | 0.38 | — |
| — | 58.45 | 67.15 | 62.80 | +0.89 | 54.8% | 382.5 | 54.8% | -0.11 | 0.53 | 0.14 | 0.92 | — |
| — | 55.70 | 64.40 | 60.05 | +0.87 | 54.0% | 385 | 54.0% | -0.12 | 0.30 | 0.14 | 0.46 | — |
| — | 53.25 | 62.00 | 57.62 | +0.86 | 53.2% | 387.5 | 53.2% | -0.14 | 0.33 | 0.12 | 0.54 | — |
| — | 51.05 | 59.85 | 55.45 | +0.84 | 52.5% | 390 | 52.5% | -0.16 | 0.48 | 0.22 | 0.74 | — |
| — | 48.60 | 56.75 | 52.67 | +0.82 | 51.8% | 392.5 | 51.8% | -0.18 | 0.56 | 0.25 | 0.88 | — |
| — | 46.20 | 54.75 | 50.48 | +0.79 | 51.1% | 395 | 51.1% | -0.21 | 0.74 | 0.32 | 1.17 | — |
| — | 43.80 | 52.15 | 47.98 | +0.77 | 50.5% | 397.5 | 50.5% | -0.23 | 0.75 | 0.32 | 1.18 | — |
| — | 42.75 | 49.75 | 46.25 | +0.74 | 49.9% | 400 | 49.9% | -0.26 | 0.95 | 0.50 | 1.41 | — |
| — | 39.15 | 47.95 | 43.55 | +0.71 | 49.3% | 402.5 | 49.3% | -0.29 | 1.06 | 0.48 | 1.65 | — |
| — | 36.50 | 45.25 | 40.88 | +0.68 | 48.8% | 405 | 48.8% | -0.32 | 1.11 | 0.66 | 1.56 | — |
| — | 34.70 | 42.60 | 38.65 | +0.65 | 48.3% | 407.5 | 48.3% | -0.35 | 1.23 | 0.42 | 2.04 | — |
| — | 32.45 | 40.70 | 36.58 | +0.62 | 47.9% | 410 | 47.9% | -0.38 | 1.75 | 1.40 | 2.10 | — |
| — | 30.20 | 38.25 | 34.23 | +0.58 | 47.5% | 412.5 | 47.5% | -0.42 | 1.75 | 1.00 | 2.50 | — |
| — | 28.05 | 35.80 | 31.93 | +0.55 | 47.1% | 415 | 47.1% | -0.45 | 2.16 | 1.64 | 2.68 | — |
| — | 25.95 | 33.50 | 29.73 | +0.52 | 46.8% | 417.5 | 46.8% | -0.49 | 2.53 | 2.06 | 3.00 | — |
| — | 23.90 | 31.50 | 27.70 | +0.48 | 46.5% | 420 | 46.5% | -0.52 | 2.77 | 2.43 | 3.10 | — |
| — | 23.60 | 28.30 | 25.95 | +0.45 | 46.2% | 422.5 | 46.2% | -0.56 | 3.26 | 2.62 | 3.90 | — |
| — | 22.00 | 26.20 | 24.10 | +0.41 | 45.9% | 425 | 45.9% | -0.59 | 3.89 | 2.93 | 4.85 | — |
| — | 19.90 | 23.60 | 21.75 | +0.38 | 45.7% | 427.5 | 45.7% | -0.62 | 4.35 | 3.30 | 5.40 | — |
| — | 19.00 | 22.15 | 20.57 | +0.35 | 45.6% | 430 | 45.6% | -0.66 | 5.28 | 4.45 | 6.10 | — |
| — | 17.15 | 20.30 | 18.73 | +0.32 | 45.4% | 432.5 | 45.4% | -0.69 | 5.85 | 4.70 | 7.00 | — |
| — | 15.70 | 18.10 | 16.90 | +0.29 | 45.3% | 435 | 45.3% | -0.72 | 6.78 | 6.00 | 7.55 | — |
| — | 13.55 | 16.45 | 15.00 | +0.26 | 45.2% | 437.5 | 45.2% | -0.74 | 7.40 | 6.50 | 8.30 | — |
| — | 12.55 | 14.70 | 13.62 | +0.23 | 45.2% | 440 | 45.2% | -0.77 | 8.68 | 7.30 | 10.05 | — |
| — | 10.80 | 13.80 | 12.30 | +0.21 | 45.1% | 442.5 | 45.1% | -0.79 | 9.53 | 8.20 | 10.85 | — |
| — | 10.00 | 12.20 | 11.10 | +0.19 | 45.1% | 445 | 45.1% | -0.82 | 10.97 | 9.65 | 12.30 | — |
| — | 8.45 | 13.20 | 10.82 | +0.17 | 45.1% | 447.5 | 45.1% | -0.84 | 12.50 | 11.25 | 13.75 | — |
| — | 8.30 | 9.00 | 8.65 | +0.15 | 45.2% | 450 | 45.2% | -0.85 | 14.05 | 12.80 | 15.30 | — |
| — | 7.05 | 8.95 | 8.00 | +0.13 | 45.3% | 452.5 | 45.3% | -0.87 | 15.22 | 13.50 | 16.95 | — |
| — | 6.15 | 7.45 | 6.80 | +0.12 | 45.4% | 455 | 45.4% | -0.89 | 17.15 | 15.70 | 18.60 | — |
| — | 5.20 | 6.65 | 5.92 | +0.10 | 45.5% | 457.5 | 45.5% | -0.90 | 18.65 | 16.75 | 20.55 | — |
| — | 4.65 | 6.10 | 5.38 | +0.09 | 45.6% | 460 | 45.6% | -0.91 | 20.57 | 18.80 | 22.35 | — |
| — | 3.80 | 5.60 | 4.70 | — | — | 462.5 | — | — | 22.23 | 20.15 | 24.30 | — |
| — | 3.25 | 5.50 | 4.38 | — | — | 465 | — | — | 24.10 | 21.85 | 26.35 | — |
| — | 2.54 | 4.50 | 3.52 | — | — | 467.5 | — | — | 26.60 | 24.50 | 28.70 | — |
| — | 2.44 | 4.65 | 3.54 | — | — | 470 | — | — | 29.10 | 25.25 | 32.95 | — |
| — | 1.75 | 3.50 | 2.62 | — | — | 472.5 | — | — | 31.05 | 27.15 | 34.95 | — |
| — | 1.86 | 3.00 | 2.43 | — | — | 475 | 46.9% | -0.96 | 33.40 | 29.85 | 36.95 | — |
| — | 1.30 | 2.93 | 2.12 | +0.04 | 47.2% | 477.5 | 47.2% | -0.97 | 35.35 | 31.55 | 39.15 | — |
| — | 1.35 | 2.55 | 1.95 | +0.03 | 47.5% | 480 | 47.5% | -0.97 | 37.95 | 34.60 | 41.30 | — |
| — | 0.73 | 2.55 | 1.64 | +0.03 | 47.8% | 482.5 | 47.8% | -0.98 | 39.95 | 36.15 | 43.75 | — |
| — | 1.05 | 1.85 | 1.45 | +0.02 | 48.1% | 485 | 48.1% | -0.98 | 42.40 | 38.45 | 46.35 | — |
| — | 0.52 | 2.02 | 1.27 | +0.02 | 48.5% | 487.5 | 48.5% | -0.98 | 45.00 | 41.00 | 49.00 | — |
| — | 0.57 | 2.07 | 1.32 | +0.02 | 48.8% | 490 | 48.8% | -0.99 | 47.12 | 43.60 | 50.65 | — |
| — | 0.36 | 1.71 | 1.03 | +0.02 | 49.2% | 492.5 | 49.2% | -0.99 | 48.55 | 44.45 | 52.65 | — |
| — | 0.25 | 2.59 | 1.42 | +0.02 | 49.5% | 495 | 49.5% | -0.99 | 50.92 | 46.85 | 55.00 | — |
| — | 0.30 | 1.28 | 0.79 | +0.01 | 49.9% | 497.5 | 49.9% | -0.99 | 53.38 | 49.25 | 57.50 | — |
| — | 0.45 | 0.99 | 0.72 | +0.01 | 50.2% | 500 | 50.2% | -1.00 | 55.83 | 51.70 | 59.95 | — |
| — | 0.14 | 1.29 | 0.71 | +0.01 | 50.6% | 502.5 | 50.6% | -1.00 | 58.20 | 54.15 | 62.25 | — |
| — | 0.11 | 1.14 | 0.62 | +0.01 | 51.3% | 507.5 | 51.3% | -1.00 | 63.10 | 59.05 | 67.15 | — |
| — | 0.01 | 0.74 | 0.38 | +0.01 | 52.1% | 512.5 | 52.1% | -1.00 | 68.00 | 63.95 | 72.05 | — |
| — | 0.11 | 0.32 | 0.21 | +0.01 | 52.5% | 515 | 52.5% | -1.00 | 70.58 | 66.40 | 74.75 | — |
| — | 0.01 | 0.87 | 0.44 | +0.01 | 53.2% | 520 | 53.2% | -1.00 | 75.90 | 71.80 | 80.00 | — |
| — | 0.10 | 0.20 | 0.15 | +0.01 | 54.0% | 525 | 54.0% | -1.00 | 80.42 | 76.35 | 84.50 | — |
| — | 0.06 | 0.57 | 0.32 | +0.00 | 54.8% | 530 | 54.8% | -1.00 | 85.50 | 81.30 | 89.70 | — |
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.