Spot 474.44
· 388 contratti su 5 scadenze
· fonte ibkr
· catturata 24/09 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 89.90 | 98.70 | 94.30 | +1.00 | 107.4% | 380 | 107.4% | -0.00 | — | — | 0.07 | — |
| — | 85.00 | 93.65 | 89.33 | +1.00 | 105.4% | 385 | 105.4% | -0.00 | — | — | 0.07 | — |
| — | 80.15 | 88.70 | 84.42 | +1.00 | 103.8% | 390 | 103.8% | -0.00 | — | — | 0.95 | — |
| — | 75.50 | 82.85 | 79.17 | +1.00 | 102.3% | 395 | 102.3% | -0.00 | — | — | 0.35 | — |
| — | 70.50 | 76.60 | 73.55 | +1.00 | 100.7% | 400 | 100.7% | -0.00 | — | — | 0.05 | — |
| — | 65.50 | 72.85 | 69.17 | +0.99 | 98.5% | 405 | 98.5% | -0.01 | — | — | 0.11 | — |
| — | 60.50 | 68.15 | 64.33 | +0.99 | 95.8% | 410 | 95.8% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 58.00 | 65.30 | 61.65 | +0.99 | 94.3% | 412.5 | 94.3% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 53.00 | 60.80 | 56.90 | +0.99 | 90.9% | 417.5 | 90.9% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 50.65 | 57.65 | 54.15 | +0.99 | 89.0% | 420 | 89.0% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 48.00 | 55.80 | 51.90 | +0.99 | 87.0% | 422.5 | 87.0% | -0.01 | — | — | 0.04 | — |
| — | 48.55 | 53.55 | 51.05 | +0.98 | 85.0% | 425 | 85.0% | -0.02 | 0.04 | 0.02 | 0.05 | — |
| — | 43.05 | 50.80 | 46.92 | +0.98 | 82.8% | 427.5 | 82.8% | -0.02 | 0.09 | 0.03 | 0.14 | — |
| — | 41.30 | 47.05 | 44.17 | +0.98 | 80.5% | 430 | 80.5% | -0.02 | 0.13 | 0.04 | 0.22 | — |
| — | 38.05 | 44.30 | 41.17 | +0.97 | 78.2% | 432.5 | 78.2% | -0.03 | 0.10 | 0.02 | 0.17 | — |
| — | 35.30 | 43.20 | 39.25 | +0.97 | 75.8% | 435 | 75.8% | -0.03 | 0.13 | 0.05 | 0.21 | — |
| — | 35.20 | 39.45 | 37.33 | +0.96 | 73.3% | 437.5 | 73.3% | -0.04 | 0.30 | 0.05 | 0.55 | — |
| — | 32.65 | 37.25 | 34.95 | +0.95 | 70.8% | 440 | 70.8% | -0.05 | 0.20 | 0.05 | 0.35 | — |
| — | 28.10 | 35.35 | 31.73 | +0.94 | 68.4% | 442.5 | 68.4% | -0.06 | 0.29 | 0.01 | 0.58 | — |
| — | 27.75 | 32.20 | 29.98 | +0.93 | 65.9% | 445 | 65.9% | -0.07 | 0.40 | 0.10 | 0.70 | — |
| — | 23.25 | 31.00 | 27.12 | +0.91 | 63.5% | 447.5 | 63.5% | -0.09 | 0.53 | 0.06 | 1.00 | — |
| — | 22.65 | 25.50 | 24.07 | +0.89 | 61.2% | 450 | 61.2% | -0.11 | 0.25 | 0.20 | 0.30 | — |
| — | 18.40 | 25.00 | 21.70 | +0.87 | 59.0% | 452.5 | 59.0% | -0.13 | 0.33 | 0.20 | 0.46 | — |
| — | 18.10 | 20.60 | 19.35 | +0.85 | 57.0% | 455 | 57.0% | -0.15 | 0.47 | 0.40 | 0.53 | — |
| — | 13.40 | 21.50 | 17.45 | +0.81 | 55.2% | 457.5 | 55.2% | -0.19 | 0.71 | 0.42 | 1.00 | — |
| — | 14.75 | 16.00 | 15.38 | +0.78 | 53.6% | 460 | 53.6% | -0.22 | 0.94 | 0.86 | 1.01 | — |
| — | 12.40 | 16.90 | 14.65 | +0.74 | 52.2% | 462.5 | 52.2% | -0.26 | 1.33 | 1.08 | 1.59 | — |
| — | 9.30 | 12.00 | 10.65 | +0.70 | 51.0% | 465 | 51.0% | -0.30 | 1.81 | 1.47 | 2.15 | — |
| — | 6.65 | 11.00 | 8.82 | +0.65 | 50.2% | 467.5 | 50.2% | -0.35 | 2.59 | 1.98 | 3.20 | — |
| — | 7.00 | 8.20 | 7.60 | +0.61 | 49.6% | 470 | 49.6% | -0.40 | 3.35 | 2.70 | 4.00 | — |
| — | 5.75 | 6.70 | 6.22 | +0.56 | 49.2% | 472.5 | 49.2% | -0.44 | 4.38 | 3.75 | 5.00 | — |
| — | 4.15 | 5.50 | 4.83 | +0.51 | 49.0% | 475 | 49.0% | -0.49 | 4.45 | 3.15 | 5.75 | — |
| — | 2.77 | 4.50 | 3.63 | +0.46 | 49.0% | 477.5 | 49.0% | -0.54 | 7.75 | 4.35 | 11.15 | — |
| — | 2.15 | 3.65 | 2.90 | +0.41 | 49.2% | 480 | 49.2% | -0.59 | 9.00 | 6.25 | 11.75 | — |
| — | 1.64 | 2.50 | 2.07 | +0.36 | 49.7% | 482.5 | 49.7% | -0.64 | 11.10 | 9.10 | 13.10 | — |
| — | 1.21 | 1.92 | 1.56 | +0.32 | 50.3% | 485 | 50.3% | -0.68 | 12.85 | 11.65 | 14.05 | — |
| — | 0.75 | 1.60 | 1.18 | +0.28 | 51.1% | 487.5 | 51.1% | -0.72 | 14.25 | 10.40 | 18.10 | — |
| — | 0.74 | 0.92 | 0.83 | +0.25 | 52.1% | 490 | 52.1% | -0.75 | 16.93 | 13.40 | 20.45 | — |
| — | 0.32 | 0.84 | 0.58 | +0.21 | 53.2% | 492.5 | 53.2% | -0.79 | 18.75 | 14.95 | 22.55 | — |
| — | 0.26 | 0.68 | 0.47 | +0.18 | 54.4% | 495 | 54.4% | -0.82 | 21.10 | 17.35 | 24.85 | — |
| — | 0.23 | 0.41 | 0.32 | +0.16 | 55.7% | 497.5 | 55.7% | -0.84 | 23.80 | 20.35 | 27.25 | — |
| — | 0.23 | 0.24 | 0.23 | +0.13 | 57.0% | 500 | 57.0% | -0.87 | 25.77 | 21.90 | 29.65 | — |
| — | 0.12 | 0.38 | 0.25 | +0.11 | 58.3% | 502.5 | 58.3% | -0.89 | 28.65 | 25.15 | 32.15 | — |
| — | 0.05 | 0.15 | 0.10 | +0.09 | 59.5% | 505 | 59.5% | -0.91 | 30.85 | 27.05 | 34.65 | — |
| — | 0.03 | 0.21 | 0.12 | +0.08 | 60.7% | 507.5 | 60.7% | -0.92 | 33.38 | 29.60 | 37.15 | — |
| — | 0.02 | 0.25 | 0.14 | — | — | 510 | — | — | 35.77 | 31.90 | 39.65 | — |
| — | — | 0.24 | — | — | — | 512.5 | — | — | 38.98 | 35.80 | 42.15 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 515 | — | — | 41.60 | 38.55 | 44.65 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 517.5 | — | — | 43.67 | 40.20 | 47.15 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 520 | — | — | 46.52 | 43.40 | 49.65 | — |
| — | — | 0.55 | — | — | — | 522.5 | — | — | 49.05 | 45.95 | 52.15 | — |
| — | — | 0.55 | — | — | — | 525 | — | — | 51.12 | 47.60 | 54.65 | — |
| — | — | 0.46 | — | — | — | 527.5 | — | — | 53.38 | 49.60 | 57.15 | — |
| — | — | 0.08 | — | — | — | 532.5 | — | — | 59.08 | 56.00 | 62.15 | — |
| — | — | 1.15 | — | — | — | 537.5 | — | — | 64.08 | 61.00 | 67.15 | — |
| — | — | 2.30 | — | — | — | 542.5 | — | — | 68.67 | 65.20 | 72.15 | — |
| — | — | 0.75 | — | — | — | 545 | — | — | 70.83 | 67.00 | 74.65 | — |
| — | — | 0.10 | — | — | — | 550 | — | — | 75.78 | 71.90 | 79.65 | — |
| — | — | 4.30 | — | — | — | 557.5 | — | — | 83.42 | 79.70 | 87.15 | — |
| — | — | 4.30 | — | — | — | 562.5 | — | — | 88.28 | 84.40 | 92.15 | — |
| — | — | 4.30 | — | — | — | 567.5 | — | — | 93.28 | 89.40 | 97.15 | — |
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.