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 | |
| 0 | 85.90 | 92.45 | 89.17 | — | — | 377.5 | — | — | 0.49 | 0.21 | 0.77 | 0 |
| 0 | 81.00 | 84.15 | 82.58 | — | — | 382.5 | — | — | 0.56 | 0.20 | 0.93 | 0 |
| 0 | 76.10 | 79.30 | 77.70 | — | — | 387.5 | — | — | 0.85 | 0.31 | 1.39 | 0 |
| 0 | 71.25 | 75.85 | 73.55 | — | — | 392.5 | — | — | 0.81 | 0.41 | 1.22 | 0 |
| 0 | 66.45 | 69.75 | 68.10 | — | — | 397.5 | — | — | 1.04 | 0.69 | 1.39 | — |
| — | 62.00 | 65.00 | 63.50 | — | — | 402.5 | — | — | 1.56 | 1.04 | 2.09 | — |
| — | 57.00 | 60.80 | 58.90 | — | — | 407.5 | 55.8% | -0.08 | 1.70 | 1.28 | 2.11 | — |
| — | 54.70 | 58.50 | 56.60 | +0.91 | 55.5% | 410 | 55.5% | -0.09 | 1.79 | 1.42 | 2.16 | — |
| — | 50.35 | 55.60 | 52.98 | +0.89 | 54.9% | 415 | 54.9% | -0.11 | 2.55 | 1.85 | 3.25 | — |
| — | 48.70 | 51.50 | 50.10 | +0.88 | 54.6% | 417.5 | 54.6% | -0.12 | 2.96 | 2.37 | 3.55 | — |
| — | 45.75 | 49.50 | 47.62 | +0.87 | 54.4% | 420 | 54.4% | -0.13 | 2.92 | 2.75 | 3.10 | — |
| — | 44.40 | 48.95 | 46.67 | +0.86 | 54.2% | 422.5 | 54.2% | -0.14 | 3.49 | 2.73 | 4.25 | — |
| — | 42.30 | 47.00 | 44.65 | +0.84 | 53.9% | 425 | 53.9% | -0.16 | 3.55 | 3.05 | 4.05 | — |
| — | 39.35 | 45.15 | 42.25 | +0.83 | 53.7% | 427.5 | 53.7% | -0.17 | 3.80 | 3.05 | 4.55 | — |
| — | 37.80 | 42.35 | 40.08 | +0.81 | 53.6% | 430 | 53.6% | -0.19 | 4.47 | 3.70 | 5.25 | — |
| — | 35.30 | 42.05 | 38.67 | +0.80 | 53.4% | 432.5 | 53.4% | -0.20 | 4.80 | 4.00 | 5.60 | — |
| — | 34.90 | 38.00 | 36.45 | +0.78 | 53.3% | 435 | 53.3% | -0.22 | 5.47 | 4.55 | 6.40 | — |
| — | 32.45 | 36.05 | 34.25 | +0.76 | 53.1% | 437.5 | 53.1% | -0.24 | 5.95 | 5.15 | 6.75 | — |
| — | 30.95 | 34.15 | 32.55 | +0.74 | 53.0% | 440 | 53.0% | -0.26 | 6.67 | 5.75 | 7.60 | — |
| — | 29.50 | 32.35 | 30.93 | +0.72 | 52.9% | 442.5 | 52.9% | -0.28 | 7.60 | 6.45 | 8.75 | — |
| — | 27.20 | 29.35 | 28.27 | +0.70 | 52.9% | 445 | 52.9% | -0.30 | 8.00 | 7.15 | 8.85 | — |
| — | 25.60 | 28.80 | 27.20 | +0.68 | 52.8% | 447.5 | 52.8% | -0.32 | 9.22 | 8.00 | 10.45 | — |
| — | 24.35 | 27.15 | 25.75 | +0.66 | 52.8% | 450 | 52.8% | -0.34 | 9.90 | 8.90 | 10.90 | — |
| — | 23.10 | 25.50 | 24.30 | +0.64 | 52.7% | 452.5 | 52.7% | -0.36 | 11.12 | 9.85 | 12.40 | — |
| — | 21.25 | 23.95 | 22.60 | +0.61 | 52.7% | 455 | 52.7% | -0.39 | 12.22 | 11.50 | 12.95 | — |
| — | 19.90 | 22.50 | 21.20 | +0.59 | 52.7% | 457.5 | 52.7% | -0.41 | 13.32 | 11.85 | 14.80 | — |
| — | 18.70 | 20.30 | 19.50 | +0.57 | 52.7% | 460 | 52.7% | -0.43 | 14.32 | 12.95 | 15.70 | — |
| — | 17.35 | 19.80 | 18.57 | +0.54 | 52.8% | 462.5 | 52.8% | -0.46 | 15.32 | 14.15 | 16.50 | — |
| — | 16.15 | 18.55 | 17.35 | +0.52 | 52.8% | 465 | 52.8% | -0.48 | 16.73 | 15.45 | 18.00 | — |
| — | 15.55 | 16.90 | 16.23 | +0.50 | 52.9% | 467.5 | 52.9% | -0.50 | 18.18 | 16.75 | 19.60 | — |
| — | 14.10 | 15.95 | 15.03 | +0.47 | 52.9% | 470 | 52.9% | -0.53 | 19.25 | 18.15 | 20.35 | — |
| — | 13.30 | 15.20 | 14.25 | +0.45 | 53.0% | 472.5 | — | — | 20.70 | 19.60 | 21.80 | — |
| — | 12.20 | 14.20 | 13.20 | — | — | 475 | 53.1% | -0.57 | 22.55 | 21.05 | 24.05 | — |
| — | 11.00 | 13.25 | 12.12 | +0.41 | 53.2% | 477.5 | 53.2% | -0.60 | 24.10 | 22.50 | 25.70 | — |
| — | 10.10 | 12.10 | 11.10 | +0.39 | 53.3% | 480 | 53.3% | -0.62 | 25.73 | 24.05 | 27.40 | — |
| — | 9.30 | 11.50 | 10.40 | +0.36 | 53.4% | 482.5 | 53.4% | -0.64 | 27.43 | 25.70 | 29.15 | — |
| — | 8.55 | 10.75 | 9.65 | +0.34 | 53.5% | 485 | 53.5% | -0.66 | 29.15 | 27.35 | 30.95 | — |
| — | 7.85 | 10.00 | 8.93 | +0.32 | 53.7% | 487.5 | 53.7% | -0.68 | 30.93 | 29.05 | 32.80 | — |
| — | 7.25 | 9.00 | 8.12 | +0.31 | 53.8% | 490 | 53.8% | -0.70 | 32.77 | 30.80 | 34.75 | — |
| — | 6.55 | 8.65 | 7.60 | +0.29 | 54.0% | 492.5 | 54.0% | -0.72 | 34.60 | 32.55 | 36.65 | — |
| — | 6.00 | 8.10 | 7.05 | +0.27 | 54.2% | 495 | 54.2% | -0.73 | 36.17 | 34.40 | 37.95 | — |
| — | 5.45 | 7.55 | 6.50 | +0.25 | 54.3% | 497.5 | 54.3% | -0.75 | 38.08 | 36.30 | 39.85 | — |
| — | 5.55 | 7.00 | 6.28 | +0.23 | 54.5% | 500 | 54.5% | -0.77 | 40.38 | 38.25 | 42.50 | — |
| — | 4.90 | 6.30 | 5.60 | +0.22 | 54.7% | 502.5 | 54.7% | -0.78 | 43.27 | 42.05 | 44.50 | — |
| — | 4.10 | 6.10 | 5.10 | +0.21 | 54.9% | 505 | 54.9% | -0.80 | 44.42 | 42.30 | 46.55 | — |
| — | 4.05 | 5.35 | 4.70 | +0.19 | 55.1% | 507.5 | 55.1% | -0.81 | 46.50 | 44.35 | 48.65 | — |
| — | 4.00 | 4.90 | 4.45 | +0.18 | 55.3% | 510 | 55.3% | -0.82 | 47.85 | 45.55 | 50.15 | — |
| — | 3.35 | 4.50 | 3.92 | +0.17 | 55.5% | 512.5 | 55.5% | -0.84 | 50.55 | 47.10 | 54.00 | — |
| — | 2.74 | 4.60 | 3.67 | +0.16 | 55.7% | 515 | 55.7% | -0.85 | 53.55 | 52.65 | 54.45 | — |
| — | 3.00 | 4.30 | 3.65 | +0.15 | 55.9% | 517.5 | 55.9% | -0.86 | 55.95 | 53.75 | 58.15 | — |
| — | 2.35 | 4.05 | 3.20 | +0.14 | 56.1% | 520 | 56.1% | -0.87 | 57.88 | 55.00 | 60.75 | — |
| — | 2.27 | 3.80 | 3.04 | +0.13 | 56.4% | 522.5 | 56.4% | -0.88 | 59.70 | 56.40 | 63.00 | — |
| — | 2.24 | 3.45 | 2.85 | +0.12 | 56.6% | 525 | 56.6% | -0.89 | 61.40 | 59.40 | 63.40 | — |
| — | 1.75 | 2.81 | 2.28 | +0.10 | 57.1% | 530 | 57.1% | -0.90 | 66.97 | 65.95 | 68.00 | — |
| — | 1.72 | 2.78 | 2.25 | +0.09 | 57.3% | 532.5 | 57.3% | -0.91 | 69.30 | 66.45 | 72.15 | — |
| — | 1.12 | 2.57 | 1.84 | +0.08 | 57.8% | 537.5 | 57.8% | -0.92 | 73.08 | 71.10 | 75.05 | — |
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.