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 | |
| — | 86.10 | 94.90 | 90.50 | +0.94 | 58.4% | 355 | 58.4% | -0.06 | 1.00 | 0.21 | 1.80 | — |
| — | 81.25 | 90.20 | 85.72 | +0.93 | 57.2% | 360 | 57.2% | -0.07 | 0.60 | 0.26 | 0.94 | — |
| — | 76.70 | 85.05 | 80.88 | +0.91 | 56.1% | 365 | 56.1% | -0.09 | 0.92 | 0.29 | 1.54 | — |
| — | 71.65 | 80.50 | 76.08 | +0.89 | 55.0% | 370 | 55.0% | -0.11 | 1.20 | 0.40 | 1.99 | — |
| — | — | — | — | — | — | 372.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 377.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 382.5 | — | — | — | — | — | — |
| — | 57.50 | 65.95 | 61.73 | +0.81 | 52.3% | 385 | 52.3% | -0.19 | 1.53 | 0.77 | 2.30 | — |
| — | — | — | — | — | — | 387.5 | — | — | — | — | — | — |
| — | 53.10 | 60.65 | 56.88 | +0.77 | 51.5% | 390 | 51.5% | -0.23 | 1.85 | 1.12 | 2.59 | — |
| — | — | — | — | — | — | 392.5 | — | — | — | — | — | — |
| — | 48.60 | 55.95 | 52.27 | +0.73 | 50.8% | 395 | 50.8% | -0.27 | 2.38 | 1.02 | 3.75 | — |
| — | 46.70 | 54.50 | 50.60 | +0.71 | 50.5% | 397.5 | 50.5% | -0.29 | 2.64 | 1.23 | 4.05 | — |
| — | 46.45 | 49.85 | 48.15 | +0.69 | 50.2% | 400 | 50.2% | -0.31 | 2.92 | 1.85 | 4.00 | — |
| — | 42.30 | 50.60 | 46.45 | — | — | 402.5 | — | — | 3.17 | 1.58 | 4.75 | — |
| — | 39.85 | 47.95 | 43.90 | — | — | 405 | — | — | 3.83 | 2.50 | 5.15 | — |
| — | 37.75 | 45.80 | 41.77 | — | — | 407.5 | — | — | 3.92 | 2.25 | 5.60 | — |
| — | 35.85 | 43.55 | 39.70 | — | — | 410 | — | — | 4.97 | 3.85 | 6.10 | — |
| — | 35.00 | 39.95 | 37.48 | — | — | 412.5 | — | — | 4.85 | 3.05 | 6.65 | — |
| — | 33.05 | 37.40 | 35.23 | — | — | 415 | — | — | 5.65 | 4.80 | 6.50 | — |
| — | 31.20 | 35.55 | 33.38 | — | — | 417.5 | — | — | 6.10 | 4.35 | 7.85 | — |
| — | 29.35 | 34.60 | 31.98 | — | — | 420 | — | — | 6.90 | 5.35 | 8.45 | — |
| — | 27.60 | 32.70 | 30.15 | +0.48 | 48.5% | 422.5 | — | — | 7.42 | 5.45 | 9.40 | — |
| — | 25.85 | 30.65 | 28.25 | — | — | 425 | — | — | 8.60 | 7.20 | 10.00 | — |
| — | 24.25 | 29.10 | 26.68 | — | — | 427.5 | — | — | 9.55 | 8.20 | 10.90 | — |
| — | 22.70 | 27.40 | 25.05 | +0.40 | 48.2% | 430 | — | — | 10.18 | 8.50 | 11.85 | — |
| — | 21.20 | 26.65 | 23.93 | +0.38 | 48.1% | 432.5 | 48.1% | -0.62 | 10.75 | 8.70 | 12.80 | — |
| — | 19.75 | 24.00 | 21.88 | +0.36 | 48.1% | 435 | 48.1% | -0.64 | 12.15 | 10.50 | 13.80 | — |
| — | 18.40 | 23.45 | 20.93 | +0.34 | 48.1% | 437.5 | 48.1% | -0.66 | 12.85 | 10.80 | 14.90 | — |
| — | 17.10 | 21.55 | 19.32 | +0.32 | 48.0% | 440 | 48.0% | -0.69 | 14.20 | 11.90 | 16.50 | — |
| — | 15.80 | 19.75 | 17.77 | +0.30 | 48.1% | 442.5 | 48.1% | -0.70 | 15.20 | 13.05 | 17.35 | — |
| — | 14.60 | 18.35 | 16.48 | +0.28 | 48.1% | 445 | 48.1% | -0.72 | 16.48 | 14.30 | 18.65 | — |
| — | 13.45 | 17.20 | 15.32 | +0.26 | 48.1% | 447.5 | 48.1% | -0.74 | 17.82 | 15.60 | 20.05 | — |
| — | 13.15 | 15.90 | 14.53 | +0.24 | 48.2% | 450 | — | — | 19.23 | 17.00 | 21.45 | — |
| — | 11.30 | 15.45 | 13.38 | — | — | 452.5 | — | — | 20.75 | 18.60 | 22.90 | — |
| — | 10.35 | 14.05 | 12.20 | — | — | 455 | — | — | 22.35 | 20.25 | 24.45 | — |
| — | 9.45 | 13.15 | 11.30 | — | — | 457.5 | — | — | 23.90 | 21.70 | 26.10 | — |
| — | 9.05 | 12.20 | 10.62 | +0.19 | 48.5% | 460 | 48.5% | -0.82 | 26.35 | 23.40 | 29.30 | — |
| — | 7.80 | 11.40 | 9.60 | — | — | 462.5 | 48.6% | -0.83 | 27.02 | 24.20 | 29.85 | — |
| — | 7.05 | 10.85 | 8.95 | — | — | 465 | — | — | 29.48 | 26.25 | 32.70 | — |
| — | 6.40 | 9.90 | 8.15 | +0.15 | 48.9% | 467.5 | — | — | 31.93 | 27.85 | 36.00 | — |
| — | 5.75 | 9.25 | 7.50 | — | — | 470 | 49.0% | -0.87 | 32.33 | 29.40 | 35.25 | — |
| — | 5.20 | 8.65 | 6.92 | — | — | 472.5 | — | — | 35.48 | 31.95 | 39.00 | — |
| — | 4.65 | 7.30 | 5.97 | — | — | 475 | — | — | 36.75 | 34.30 | 39.20 | — |
| — | 4.15 | 7.55 | 5.85 | +0.11 | 49.5% | 477.5 | 49.5% | -0.89 | 39.52 | 36.20 | 42.85 | — |
| — | 4.05 | 6.25 | 5.15 | +0.11 | 49.7% | 480 | 49.7% | -0.90 | 41.33 | 37.70 | 44.95 | — |
| — | 3.30 | 6.60 | 4.95 | +0.10 | 49.9% | 482.5 | 49.9% | -0.91 | 42.55 | 39.55 | 45.55 | — |
| — | 2.94 | 6.20 | 4.57 | +0.09 | 50.2% | 485 | 50.2% | -0.92 | 45.20 | 41.40 | 49.00 | — |
| — | — | — | — | — | — | 487.5 | — | — | — | — | — | — |
| — | 2.28 | 4.85 | 3.56 | +0.08 | 50.6% | 490 | 50.6% | -0.93 | 49.92 | 46.00 | 53.85 | — |
| — | — | — | — | — | — | 492.5 | — | — | — | — | — | — |
| — | 1.85 | 4.80 | 3.33 | +0.07 | 51.1% | 495 | 51.1% | -0.94 | 54.10 | 50.20 | 58.00 | — |
| — | — | — | — | — | — | 497.5 | — | — | — | — | — | 0 |
| — | 2.22 | 3.00 | 2.61 | +0.06 | 51.6% | 500 | 51.6% | -0.95 | 58.08 | 54.75 | 61.40 | — |
| — | — | — | — | — | — | 502.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 507.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 512.5 | — | — | — | — | — | — |
| — | 0.77 | 3.25 | 2.01 | +0.04 | 53.3% | 515 | 53.3% | -0.97 | 72.75 | 69.00 | 76.50 | — |
| — | 0.66 | 2.76 | 1.71 | +0.03 | 54.0% | 520 | 54.0% | -0.97 | 76.35 | 72.20 | 80.50 | — |
| — | 0.53 | 2.52 | 1.52 | +0.03 | 54.6% | 525 | 54.6% | -0.98 | 81.25 | 77.00 | 85.50 | — |
| — | 0.47 | 2.04 | 1.25 | +0.03 | 55.2% | 530 | 55.2% | -0.98 | 85.92 | 81.85 | 90.00 | — |
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.