Spot 472.19
· 400 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 88.40 | 95.90 | 92.15 | +1.00 | 90.2% | 380 | 90.2% | -0.00 | 0.07 | 0.04 | 0.10 | — |
| — | 84.75 | 90.10 | 87.42 | +1.00 | 87.5% | 385 | 87.5% | -0.00 | 0.09 | 0.02 | 0.15 | — |
| — | 79.75 | 86.15 | 82.95 | +0.99 | 84.6% | 390 | 84.6% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 74.80 | 80.15 | 77.47 | +0.99 | 81.7% | 395 | 81.7% | -0.01 | 0.12 | 0.05 | 0.18 | — |
| — | 69.80 | 75.75 | 72.78 | +0.99 | 78.7% | 400 | 78.7% | -0.01 | 0.14 | 0.09 | 0.19 | — |
| — | 63.50 | 71.15 | 67.33 | +0.99 | 75.8% | 405 | 75.8% | -0.01 | 0.10 | 0.08 | 0.13 | — |
| — | 59.85 | 64.85 | 62.35 | +0.99 | 72.9% | 410 | 72.9% | -0.01 | 0.14 | 0.11 | 0.17 | — |
| — | 57.40 | 62.75 | 60.08 | +0.98 | 71.5% | 412.5 | 71.5% | -0.02 | 0.17 | 0.08 | 0.26 | — |
| — | 52.45 | 57.80 | 55.12 | +0.98 | 68.9% | 417.5 | 68.9% | -0.02 | 0.18 | 0.03 | 0.33 | — |
| — | 50.05 | 54.95 | 52.50 | +0.97 | 67.6% | 420 | 67.6% | -0.03 | 0.28 | 0.17 | 0.38 | — |
| — | 47.50 | 52.85 | 50.17 | +0.97 | 66.4% | 422.5 | 66.4% | -0.03 | 0.21 | 0.02 | 0.40 | — |
| — | 44.50 | 48.70 | 46.60 | +0.97 | 65.3% | 425 | 65.3% | -0.03 | 0.46 | 0.27 | 0.64 | — |
| — | 42.60 | 46.25 | 44.42 | +0.96 | 64.2% | 427.5 | 64.2% | -0.04 | 0.28 | 0.07 | 0.50 | — |
| — | 40.25 | 45.30 | 42.77 | +0.95 | 63.2% | 430 | 63.2% | -0.05 | 0.42 | 0.30 | 0.55 | — |
| — | 37.80 | 44.10 | 40.95 | +0.95 | 62.3% | 432.5 | 62.3% | -0.05 | 0.57 | 0.29 | 0.85 | — |
| — | 35.40 | 40.50 | 37.95 | +0.93 | 61.4% | 435 | 61.4% | -0.06 | 0.71 | 0.59 | 0.84 | — |
| — | 33.15 | 36.10 | 34.62 | +0.93 | 60.6% | 437.5 | 60.6% | -0.07 | 0.91 | 0.67 | 1.15 | — |
| — | 30.70 | 34.00 | 32.35 | +0.91 | 59.9% | 440 | 59.9% | -0.09 | 1.02 | 0.91 | 1.14 | — |
| — | 28.40 | 33.75 | 31.07 | +0.90 | 59.2% | 442.5 | 59.2% | -0.10 | 1.48 | 1.20 | 1.76 | — |
| — | 26.25 | 31.55 | 28.90 | +0.87 | 58.7% | 445 | 58.7% | -0.12 | 1.47 | 1.31 | 1.63 | — |
| — | 24.00 | 29.25 | 26.62 | +0.86 | 58.2% | 447.5 | 58.2% | -0.14 | 1.85 | 1.32 | 2.39 | — |
| — | 21.90 | 25.25 | 23.57 | +0.83 | 57.7% | 450 | 57.7% | -0.17 | 2.19 | 1.88 | 2.50 | — |
| — | 19.85 | 25.20 | 22.52 | — | — | 452.5 | — | — | 2.83 | 2.41 | 3.25 | — |
| — | 19.15 | 21.80 | 20.48 | — | — | 455 | — | — | 3.33 | 2.91 | 3.75 | — |
| — | 17.30 | 20.00 | 18.65 | — | — | 457.5 | — | — | 3.85 | 3.25 | 4.45 | — |
| — | 15.60 | 17.95 | 16.77 | — | — | 460 | 56.6% | -0.29 | 4.65 | 4.10 | 5.20 | — |
| — | 14.05 | 16.25 | 15.15 | +0.67 | 56.5% | 462.5 | 56.5% | -0.33 | 5.25 | 4.50 | 6.00 | — |
| — | 12.60 | 14.25 | 13.43 | +0.63 | 56.3% | 465 | 56.3% | -0.37 | 6.20 | 5.45 | 6.95 | — |
| — | 11.25 | 12.90 | 12.07 | +0.59 | 56.3% | 467.5 | 56.3% | -0.41 | 7.38 | 6.75 | 8.00 | — |
| — | 10.55 | 11.35 | 10.95 | +0.55 | 56.3% | 470 | 56.3% | -0.45 | 8.60 | 8.05 | 9.15 | — |
| — | 9.30 | 10.15 | 9.72 | +0.51 | 56.3% | 472.5 | 56.3% | -0.49 | 9.38 | 8.30 | 10.45 | — |
| — | 8.10 | 8.85 | 8.47 | +0.46 | 56.3% | 475 | 56.3% | -0.54 | 11.12 | 10.40 | 11.85 | — |
| — | 7.30 | 7.90 | 7.60 | +0.42 | 56.4% | 477.5 | 56.4% | -0.58 | 12.68 | 11.95 | 13.40 | — |
| — | 6.25 | 6.75 | 6.50 | +0.38 | 56.5% | 480 | 56.5% | -0.61 | 14.10 | 13.10 | 15.10 | — |
| — | 4.80 | 6.00 | 5.40 | +0.35 | 56.6% | 482.5 | 56.6% | -0.66 | 15.57 | 14.25 | 16.90 | — |
| — | 4.55 | 4.95 | 4.75 | +0.31 | 56.7% | 485 | 56.7% | -0.68 | 17.35 | 15.85 | 18.85 | — |
| — | 4.05 | 4.50 | 4.28 | +0.28 | 56.9% | 487.5 | 56.9% | -0.72 | 19.18 | 17.55 | 20.80 | — |
| — | 3.20 | 3.90 | 3.55 | +0.24 | 57.1% | 490 | 57.1% | -0.75 | 21.15 | 19.50 | 22.80 | — |
| — | 2.37 | 3.30 | 2.83 | +0.22 | 57.3% | 492.5 | 57.3% | -0.78 | 23.10 | 21.25 | 24.95 | — |
| — | 2.22 | 2.92 | 2.57 | +0.19 | 57.5% | 495 | 57.5% | -0.81 | 25.15 | 22.50 | 27.80 | — |
| — | 1.57 | 2.71 | 2.14 | +0.17 | 57.8% | 497.5 | 57.8% | -0.84 | 27.50 | 25.05 | 29.95 | 0 |
| — | 1.74 | 1.91 | 1.82 | +0.14 | 58.1% | 500 | 58.1% | -0.86 | 29.45 | 26.80 | 32.10 | — |
| — | 1.40 | 2.06 | 1.73 | +0.13 | 58.5% | 502.5 | 58.5% | -0.87 | 31.77 | 29.20 | 34.35 | — |
| — | 0.87 | 1.59 | 1.23 | +0.11 | 58.8% | 505 | 58.8% | -0.89 | 34.10 | 31.60 | 36.60 | — |
| — | 0.65 | 1.40 | 1.02 | +0.10 | 59.2% | 507.5 | 59.2% | -0.91 | 36.23 | 33.60 | 38.85 | — |
| — | 0.82 | 1.00 | 0.91 | — | — | 510 | — | — | 38.95 | 35.30 | 42.60 | — |
| — | 0.32 | 1.29 | 0.81 | +0.07 | 60.1% | 512.5 | 60.1% | -0.93 | 41.62 | 38.30 | 44.95 | — |
| — | 0.45 | 0.87 | 0.66 | +0.06 | 60.5% | 515 | — | — | 43.38 | 40.70 | 46.05 | — |
| — | 0.54 | 0.93 | 0.73 | — | — | 517.5 | — | — | 45.77 | 43.10 | 48.45 | — |
| — | 0.09 | 0.84 | 0.47 | — | — | 520 | — | — | 48.23 | 45.55 | 50.90 | — |
| — | 0.05 | 0.88 | 0.47 | — | — | 522.5 | — | — | 50.62 | 47.95 | 53.30 | — |
| — | 0.01 | 0.50 | 0.26 | — | — | 525 | — | — | 53.08 | 50.40 | 55.75 | — |
| — | 0.10 | 0.50 | 0.30 | — | — | 527.5 | — | — | 55.52 | 52.85 | 58.20 | — |
| — | 0.20 | 0.27 | 0.23 | +0.02 | 64.5% | 532.5 | 64.5% | -0.98 | 60.48 | 57.80 | 63.15 | — |
| — | 0.07 | 0.45 | 0.26 | +0.02 | 65.2% | 535 | 65.2% | -0.98 | 62.92 | 60.25 | 65.60 | — |
| — | 0.02 | 0.59 | 0.30 | +0.01 | 66.5% | 540 | 66.5% | -0.99 | 68.00 | 64.10 | 71.90 | — |
| — | 0.03 | 0.25 | 0.14 | +0.01 | 68.0% | 545 | 68.0% | -0.99 | 73.00 | 69.15 | 76.85 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 69.5% | 550 | 69.5% | -1.00 | 78.53 | 75.20 | 81.85 | — |
| — | 0.02 | 0.13 | 0.07 | +0.01 | 71.1% | 555 | 71.1% | -1.00 | 83.67 | 79.80 | 87.55 | — |
| — | 0.01 | 0.45 | 0.23 | +0.00 | 72.7% | 560 | 72.7% | -1.00 | 88.17 | 84.20 | 92.15 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 74.4% | 565 | 74.4% | -1.00 | 93.60 | 90.20 | 97.00 | — |
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.