Spot 464.39
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 03:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 82.45 | 91.30 | 86.88 | +0.99 | 80.6% | 377.5 | 80.6% | -0.01 | 0.21 | 0.05 | 0.38 | — |
| — | 77.25 | 86.25 | 81.75 | +0.99 | 77.9% | 382.5 | 77.9% | -0.01 | 0.27 | 0.01 | 0.53 | — |
| — | 72.15 | 81.15 | 76.65 | +0.99 | 75.2% | 387.5 | 75.2% | -0.01 | 0.29 | 0.02 | 0.57 | — |
| — | 67.70 | 76.30 | 72.00 | +0.99 | 72.6% | 392.5 | 72.6% | -0.01 | 0.43 | 0.06 | 0.80 | — |
| — | 62.95 | 72.00 | 67.47 | +0.98 | 70.1% | 397.5 | 70.1% | -0.02 | 0.26 | 0.05 | 0.47 | — |
| — | 57.90 | 66.50 | 62.20 | +0.98 | 67.7% | 402.5 | 67.7% | -0.02 | — | — | 0.68 | — |
| — | 53.70 | 62.00 | 57.85 | +0.97 | 65.5% | 407.5 | 65.5% | -0.03 | 0.46 | 0.10 | 0.82 | — |
| — | 50.35 | 58.95 | 54.65 | +0.97 | 64.4% | 410 | 64.4% | -0.03 | 0.33 | 0.25 | 0.41 | — |
| — | 45.90 | 54.65 | 50.27 | +0.96 | 62.5% | 415 | 62.5% | -0.04 | 0.41 | 0.27 | 0.55 | — |
| — | 43.00 | 51.65 | 47.33 | +0.96 | 61.6% | 417.5 | 61.6% | -0.05 | 0.56 | 0.27 | 0.85 | — |
| — | 40.45 | 49.45 | 44.95 | +0.95 | 60.7% | 420 | 60.7% | -0.05 | 0.62 | 0.56 | 0.69 | — |
| — | 38.45 | 47.30 | 42.88 | +0.94 | 59.9% | 422.5 | 59.9% | -0.06 | 0.76 | 0.72 | 0.79 | — |
| — | 36.00 | 44.85 | 40.42 | +0.93 | 59.2% | 425 | 59.2% | -0.07 | 0.90 | 0.85 | 0.94 | — |
| — | 34.30 | 42.35 | 38.33 | +0.92 | 58.5% | 427.5 | 58.5% | -0.08 | 1.07 | 1.03 | 1.12 | — |
| — | 33.40 | 39.50 | 36.45 | +0.91 | 57.9% | 430 | 57.9% | -0.09 | 1.27 | 1.24 | 1.31 | — |
| — | 29.60 | 38.35 | 33.98 | +0.89 | 57.4% | 432.5 | 57.4% | -0.11 | 1.52 | 1.46 | 1.59 | — |
| — | 27.70 | 35.80 | 31.75 | +0.87 | 56.9% | 435 | 56.9% | -0.13 | 1.81 | 1.76 | 1.87 | — |
| — | 27.35 | 32.35 | 29.85 | +0.85 | 56.5% | 437.5 | 56.5% | -0.15 | 2.15 | 2.09 | 2.20 | — |
| — | 26.30 | 31.35 | 28.82 | +0.83 | 56.1% | 440 | 56.1% | -0.17 | 2.54 | 2.48 | 2.59 | — |
| — | 24.00 | 27.30 | 25.65 | +0.81 | 55.8% | 442.5 | 55.8% | -0.19 | 2.98 | 2.92 | 3.05 | — |
| — | 22.85 | 23.45 | 23.15 | +0.78 | 55.5% | 445 | 55.5% | -0.22 | 3.52 | 3.45 | 3.60 | — |
| 17 | 20.80 | 21.90 | 21.35 | +0.75 | 55.3% | 447.5 | 55.3% | -0.25 | 4.15 | 4.05 | 4.25 | — |
| — | 19.15 | 19.75 | 19.45 | +0.72 | 55.2% | 450 | 55.2% | -0.28 | 4.83 | 4.70 | 4.95 | — |
| — | 17.45 | 18.00 | 17.73 | +0.69 | 55.0% | 452.5 | 55.0% | -0.31 | 5.60 | 5.45 | 5.75 | — |
| — | 15.80 | 16.40 | 16.10 | +0.65 | 55.0% | 455 | 55.0% | -0.35 | 6.45 | 6.30 | 6.60 | — |
| — | 14.30 | 14.80 | 14.55 | +0.62 | 54.9% | 457.5 | 54.9% | -0.38 | 7.42 | 7.25 | 7.60 | — |
| — | 12.85 | 13.35 | 13.10 | +0.58 | 55.0% | 460 | 55.0% | -0.42 | 8.47 | 8.25 | 8.70 | — |
| — | 11.45 | 12.15 | 11.80 | +0.55 | 55.0% | 462.5 | 55.0% | -0.46 | 9.57 | 9.25 | 9.90 | — |
| — | 10.30 | 10.95 | 10.62 | +0.51 | 55.1% | 465 | 55.1% | -0.49 | 10.88 | 10.45 | 11.30 | — |
| — | 9.15 | 9.80 | 9.47 | +0.47 | 55.1% | 467.5 | 55.1% | -0.53 | 12.22 | 11.95 | 12.50 | — |
| — | 8.15 | 8.60 | 8.38 | +0.43 | 55.3% | 470 | 55.3% | -0.57 | 13.70 | 13.50 | 13.90 | — |
| — | 7.20 | 7.60 | 7.40 | +0.40 | 55.4% | 472.5 | 55.4% | -0.60 | 15.28 | 15.00 | 15.55 | — |
| — | 6.35 | 6.75 | 6.55 | +0.37 | 55.6% | 475 | 55.6% | -0.64 | 16.95 | 16.60 | 17.30 | — |
| — | 5.60 | 5.90 | 5.75 | +0.33 | 55.8% | 477.5 | 55.8% | -0.67 | 18.62 | 18.25 | 19.00 | — |
| — | 4.90 | 5.20 | 5.05 | +0.30 | 56.1% | 480 | 56.1% | -0.70 | 20.45 | 20.00 | 20.90 | — |
| — | 4.35 | 4.55 | 4.45 | +0.27 | 56.3% | 482.5 | 56.3% | -0.73 | 22.32 | 21.80 | 22.85 | — |
| — | 3.80 | 4.00 | 3.90 | +0.25 | 56.6% | 485 | 56.6% | -0.76 | 24.38 | 23.90 | 24.85 | — |
| — | 3.35 | 3.50 | 3.42 | +0.22 | 56.9% | 487.5 | 56.9% | -0.78 | 26.32 | 25.80 | 26.85 | — |
| — | 2.84 | 3.05 | 2.94 | +0.20 | 57.2% | 490 | 57.2% | -0.81 | 27.68 | 26.20 | 29.15 | — |
| — | 2.51 | 2.65 | 2.58 | +0.18 | 57.5% | 492.5 | 57.5% | -0.83 | 30.07 | 25.90 | 34.25 | — |
| — | 2.19 | 2.32 | 2.25 | +0.16 | 57.9% | 495 | 57.9% | -0.85 | 31.93 | 28.00 | 35.85 | — |
| — | 1.89 | 2.01 | 1.95 | +0.14 | 58.3% | 497.5 | 58.3% | -0.86 | 34.23 | 30.35 | 38.10 | — |
| — | 1.62 | 1.76 | 1.69 | +0.12 | 58.6% | 500 | 58.6% | -0.88 | 36.25 | 32.00 | 40.50 | — |
| — | 1.42 | 1.51 | 1.47 | +0.11 | 59.0% | 502.5 | 59.0% | -0.90 | 38.35 | 34.00 | 42.70 | — |
| — | 1.24 | 1.35 | 1.29 | +0.10 | 59.4% | 505 | 59.4% | -0.91 | 40.55 | 37.00 | 44.10 | — |
| — | 1.07 | 1.14 | 1.10 | +0.08 | 59.8% | 507.5 | 59.8% | -0.92 | 43.35 | 39.00 | 47.70 | — |
| — | 0.93 | 0.99 | 0.96 | +0.07 | 60.3% | 510 | 60.3% | -0.93 | 45.42 | 41.00 | 49.85 | — |
| — | 0.80 | 0.87 | 0.83 | +0.07 | 60.7% | 512.5 | 60.7% | -0.94 | 48.23 | 44.00 | 52.45 | — |
| — | 0.69 | 0.76 | 0.72 | +0.06 | 61.1% | 515 | 61.1% | -0.95 | 50.52 | 46.40 | 54.65 | — |
| — | 0.60 | 0.66 | 0.63 | +0.05 | 61.6% | 517.5 | 61.6% | -0.95 | 53.52 | 49.70 | 57.35 | — |
| — | 0.47 | 0.63 | 0.55 | +0.04 | 62.0% | 520 | 62.0% | -0.96 | 55.48 | 51.30 | 59.65 | — |
| — | 0.25 | 0.85 | 0.55 | +0.04 | 62.5% | 522.5 | 62.5% | -0.97 | 58.52 | 54.55 | 62.50 | — |
| — | — | 1.39 | — | +0.03 | 62.9% | 525 | — | — | 60.25 | 56.00 | 64.50 | — |
| — | 0.30 | 0.78 | 0.54 | — | — | 530 | — | — | 65.20 | 61.00 | 69.40 | — |
| — | 0.12 | 0.74 | 0.43 | — | — | 532.5 | — | — | 68.22 | 64.15 | 72.30 | — |
| — | 0.08 | 0.67 | 0.38 | — | — | 537.5 | — | — | 73.00 | 68.75 | 77.25 | — |
| — | 0.01 | 0.62 | 0.32 | — | — | 542.5 | — | — | 78.17 | 74.30 | 82.05 | — |
| — | 0.03 | 0.59 | 0.31 | — | — | 547.5 | — | — | 83.55 | 79.10 | 88.00 | — |
| — | 0.01 | 0.56 | 0.28 | — | — | 552.5 | — | — | 88.12 | 83.25 | 93.00 | — |
| — | 0.04 | 0.54 | 0.29 | — | — | 557.5 | — | — | 92.47 | 88.15 | 96.80 | 0 |
| 14 | 0.01 | 0.47 | 0.24 | — | — | 562.5 | — | — | 97.38 | 93.00 | 101.75 | 0 |
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.