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 | |
| — | 90.35 | 96.65 | 93.50 | — | — | 380 | — | — | 0.34 | 0.22 | 0.46 | — |
| — | 85.45 | 91.65 | 88.55 | — | — | 385 | — | — | 0.49 | 0.27 | 0.71 | — |
| — | 82.35 | 87.35 | 84.85 | — | — | 390 | 61.6% | -0.03 | 0.43 | 0.31 | 0.56 | — |
| — | 74.30 | 81.75 | 78.03 | +0.97 | 60.5% | 395 | 60.5% | -0.03 | 0.53 | 0.25 | 0.80 | — |
| — | 70.85 | 76.95 | 73.90 | +0.96 | 59.5% | 400 | 59.5% | -0.04 | 0.85 | 0.51 | 1.20 | — |
| — | 64.65 | 72.15 | 68.40 | +0.95 | 58.5% | 405 | 58.5% | -0.05 | 0.90 | 0.67 | 1.13 | — |
| — | 59.90 | 67.65 | 63.77 | +0.94 | 57.6% | 410 | 57.6% | -0.06 | 1.25 | 1.02 | 1.48 | — |
| — | 57.55 | 65.00 | 61.27 | +0.93 | 57.2% | 412.5 | 57.2% | -0.07 | 1.65 | 1.20 | 2.10 | — |
| — | 54.25 | 60.30 | 57.27 | +0.92 | 56.5% | 417.5 | 56.5% | -0.08 | 1.81 | 1.13 | 2.50 | — |
| — | 52.00 | 58.10 | 55.05 | +0.91 | 56.1% | 420 | 56.1% | -0.09 | 2.02 | 1.75 | 2.30 | — |
| — | 48.30 | 56.05 | 52.17 | +0.90 | 55.8% | 422.5 | 55.8% | -0.10 | 2.21 | 1.36 | 3.05 | — |
| — | 46.05 | 53.75 | 49.90 | +0.88 | 55.5% | 425 | 55.5% | -0.11 | 2.52 | 2.05 | 3.00 | — |
| — | 43.85 | 50.90 | 47.38 | +0.87 | 55.3% | 427.5 | 55.3% | -0.12 | 2.85 | 2.04 | 3.65 | — |
| — | 41.65 | 49.25 | 45.45 | +0.86 | 55.0% | 430 | 55.0% | -0.14 | 3.27 | 2.55 | 4.00 | — |
| — | 39.55 | 47.45 | 43.50 | +0.85 | 54.8% | 432.5 | 54.8% | -0.15 | 3.54 | 2.67 | 4.40 | — |
| — | 37.55 | 45.10 | 41.33 | +0.83 | 54.5% | 435 | 54.5% | -0.17 | 3.65 | 3.15 | 4.15 | — |
| — | 38.35 | 41.35 | 39.85 | +0.82 | 54.4% | 437.5 | 54.4% | -0.18 | 4.47 | 3.75 | 5.20 | — |
| — | 35.75 | 39.40 | 37.58 | +0.80 | 54.2% | 440 | 54.2% | -0.20 | 4.90 | 4.00 | 5.80 | — |
| — | 33.85 | 37.40 | 35.62 | +0.79 | 54.0% | 442.5 | 54.0% | -0.22 | 5.15 | 4.30 | 6.00 | — |
| — | 31.95 | 35.45 | 33.70 | +0.77 | 53.9% | 445 | 53.9% | -0.23 | 5.95 | 4.95 | 6.95 | — |
| — | 30.15 | 33.60 | 31.88 | +0.75 | 53.7% | 447.5 | 53.7% | -0.25 | 6.58 | 5.50 | 7.65 | — |
| — | 28.40 | 31.65 | 30.02 | +0.73 | 53.6% | 450 | 53.6% | -0.27 | 7.42 | 6.45 | 8.40 | — |
| — | 26.70 | 29.95 | 28.32 | +0.71 | 53.6% | 452.5 | 53.6% | -0.30 | 8.22 | 7.25 | 9.20 | — |
| — | 25.60 | 28.20 | 26.90 | +0.69 | 53.5% | 455 | 53.5% | -0.32 | 8.85 | 7.70 | 10.00 | — |
| — | 24.40 | 26.30 | 25.35 | +0.66 | 53.4% | 457.5 | 53.4% | -0.34 | 9.75 | 8.60 | 10.90 | — |
| — | 22.85 | 24.80 | 23.82 | +0.64 | 53.4% | 460 | 53.4% | -0.36 | 10.78 | 9.65 | 11.90 | — |
| — | 20.75 | 23.30 | 22.02 | +0.62 | 53.4% | 462.5 | 53.4% | -0.38 | 11.72 | 10.50 | 12.95 | — |
| — | 20.30 | 21.60 | 20.95 | +0.59 | 53.3% | 465 | 53.3% | -0.41 | 13.12 | 12.15 | 14.10 | — |
| — | 18.90 | 20.35 | 19.62 | +0.57 | 53.3% | 467.5 | 53.3% | -0.43 | 14.45 | 13.60 | 15.30 | — |
| — | 16.80 | 19.00 | 17.90 | +0.54 | 53.4% | 470 | 53.4% | -0.45 | 15.50 | 14.50 | 16.50 | — |
| — | 16.40 | 17.75 | 17.07 | +0.52 | 53.4% | 472.5 | 53.4% | -0.48 | 16.85 | 15.95 | 17.75 | — |
| — | 14.70 | 16.60 | 15.65 | — | — | 475 | — | — | 17.68 | 16.30 | 19.05 | — |
| — | 13.85 | 15.45 | 14.65 | +0.48 | 53.5% | 477.5 | — | — | 19.20 | 17.90 | 20.50 | — |
| — | 12.95 | 13.65 | 13.30 | — | — | 480 | — | — | 20.93 | 19.85 | 22.00 | — |
| — | 11.95 | 13.50 | 12.72 | +0.43 | 53.6% | 482.5 | 53.6% | -0.57 | 22.40 | 21.20 | 23.60 | — |
| — | 10.40 | 12.45 | 11.43 | +0.41 | 53.7% | 485 | 53.7% | -0.60 | 23.80 | 22.30 | 25.30 | — |
| — | 9.55 | 11.65 | 10.60 | +0.38 | 53.8% | 487.5 | 53.8% | -0.62 | 25.32 | 23.70 | 26.95 | — |
| — | 9.55 | 10.45 | 10.00 | +0.36 | 53.9% | 490 | 53.9% | -0.64 | 27.30 | 25.95 | 28.65 | — |
| — | 8.00 | 10.00 | 9.00 | +0.34 | 54.0% | 492.5 | 54.0% | -0.66 | 28.75 | 27.00 | 30.50 | — |
| — | 7.30 | 9.30 | 8.30 | +0.32 | 54.2% | 495 | 54.2% | -0.68 | 30.52 | 28.65 | 32.40 | — |
| — | 6.65 | 8.60 | 7.62 | +0.30 | 54.3% | 497.5 | 54.3% | -0.70 | 32.48 | 30.55 | 34.40 | — |
| — | 6.05 | 7.95 | 7.00 | +0.28 | 54.4% | 500 | 54.4% | -0.72 | 34.35 | 32.35 | 36.35 | — |
| — | 5.50 | 7.45 | 6.47 | +0.27 | 54.6% | 502.5 | 54.6% | -0.74 | 36.23 | 34.05 | 38.40 | — |
| — | 5.00 | 6.85 | 5.92 | +0.25 | 54.8% | 505 | 54.8% | -0.75 | 38.73 | 37.05 | 40.40 | — |
| — | 4.50 | 6.40 | 5.45 | +0.23 | 54.9% | 507.5 | 54.9% | -0.77 | 40.23 | 38.05 | 42.40 | — |
| — | 4.10 | 5.10 | 4.60 | +0.22 | 55.1% | 510 | 55.1% | -0.79 | 42.30 | 40.10 | 44.50 | — |
| — | 3.70 | 5.55 | 4.62 | +0.20 | 55.3% | 512.5 | 55.3% | -0.80 | 44.40 | 40.55 | 48.25 | — |
| — | 3.35 | 4.30 | 3.83 | — | — | 515 | 55.5% | -0.82 | 47.15 | 43.90 | 50.40 | — |
| — | 3.00 | 4.80 | 3.90 | +0.17 | 55.7% | 517.5 | 55.7% | -0.83 | 48.75 | 44.95 | 52.55 | — |
| — | 2.72 | 4.35 | 3.54 | +0.16 | 55.9% | 520 | 55.9% | -0.84 | 51.52 | 48.30 | 54.75 | — |
| — | 2.44 | 4.20 | 3.32 | +0.15 | 56.1% | 522.5 | 56.1% | -0.85 | 53.20 | 49.40 | 57.00 | — |
| — | 2.19 | 3.95 | 3.07 | +0.14 | 56.4% | 525 | 56.4% | -0.86 | 55.50 | 51.75 | 59.25 | 9 |
| — | 1.96 | 3.65 | 2.81 | +0.13 | 56.6% | 527.5 | — | — | 57.80 | 54.10 | 61.50 | — |
| — | 1.57 | 3.20 | 2.38 | — | — | 532.5 | — | — | 62.48 | 58.85 | 66.10 | — |
| — | 1.52 | 2.59 | 2.06 | +0.10 | 57.3% | 535 | — | — | 65.20 | 61.95 | 68.45 | — |
| — | 1.09 | 2.64 | 1.86 | — | — | 540 | — | — | 69.83 | 66.50 | 73.15 | — |
| — | 0.84 | 2.34 | 1.59 | — | — | 545 | 58.4% | -0.93 | 74.08 | 70.25 | 77.90 | — |
| — | 0.87 | 1.45 | 1.16 | +0.07 | 58.9% | 550 | 58.9% | -0.94 | 79.15 | 75.60 | 82.70 | — |
| — | 0.57 | 1.67 | 1.12 | +0.06 | 59.5% | 555 | 59.5% | -0.95 | 83.67 | 79.85 | 87.50 | — |
| — | 0.61 | 1.40 | 1.00 | +0.05 | 60.0% | 560 | 60.0% | -0.96 | 88.55 | 84.75 | 92.35 | — |
| — | 0.64 | 1.23 | 0.94 | +0.04 | 60.6% | 565 | 60.6% | -0.96 | 93.45 | 89.65 | 97.25 | — |
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.