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 | |
| — | 93.20 | 98.55 | 95.88 | — | — | 380 | — | — | 0.22 | 0.10 | 0.34 | — |
| — | 86.05 | 93.85 | 89.95 | — | — | 385 | — | — | 0.20 | 0.07 | 0.33 | — |
| — | 83.35 | 89.15 | 86.25 | — | — | 390 | — | — | 0.41 | 0.25 | 0.57 | — |
| — | 76.20 | 83.95 | 80.08 | — | — | 395 | — | — | 0.56 | 0.29 | 0.83 | — |
| — | 71.30 | 79.05 | 75.17 | — | — | 400 | — | — | 0.56 | 0.40 | 0.72 | — |
| — | 66.40 | 74.15 | 70.28 | — | — | 405 | — | — | 0.67 | 0.23 | 1.10 | — |
| — | 61.55 | 69.35 | 65.45 | — | — | 410 | — | — | 0.70 | 0.67 | 0.74 | — |
| — | 59.15 | 66.95 | 63.05 | — | — | 412.5 | — | — | 1.12 | 0.38 | 1.87 | — |
| — | 54.40 | 62.15 | 58.27 | — | — | 417.5 | — | — | 1.20 | 0.53 | 1.87 | — |
| — | 51.75 | 59.80 | 55.77 | — | — | 420 | — | — | 1.45 | 1.16 | 1.73 | — |
| — | 49.70 | 57.45 | 53.58 | — | — | 422.5 | — | — | 1.43 | 0.64 | 2.22 | — |
| — | 47.40 | 55.15 | 51.27 | — | — | 425 | — | — | 1.79 | 1.43 | 2.15 | — |
| — | 45.10 | 52.85 | 48.98 | — | — | 427.5 | — | — | 1.94 | 0.91 | 2.96 | — |
| — | 42.85 | 50.75 | 46.80 | — | — | 430 | — | — | 1.75 | 1.28 | 2.23 | — |
| — | 40.60 | 48.45 | 44.52 | — | — | 432.5 | — | — | 1.99 | 0.87 | 3.10 | — |
| — | 38.40 | 46.35 | 42.38 | — | — | 435 | — | — | 2.71 | 2.38 | 3.05 | — |
| — | 36.25 | 44.10 | 40.17 | — | — | 437.5 | — | — | 2.87 | 1.83 | 3.90 | — |
| — | 34.15 | 41.95 | 38.05 | — | — | 440 | — | — | 3.50 | 3.00 | 4.00 | — |
| — | 32.10 | 39.85 | 35.98 | — | — | 442.5 | — | — | 3.79 | 2.98 | 4.60 | — |
| — | 30.20 | 36.00 | 33.10 | — | — | 445 | — | — | 4.30 | 3.75 | 4.85 | — |
| — | 28.20 | 34.50 | 31.35 | — | — | 447.5 | — | — | 5.72 | 2.84 | 8.60 | — |
| — | 26.05 | 32.60 | 29.32 | — | — | 450 | — | — | 6.47 | 4.50 | 8.45 | — |
| — | 24.50 | 31.30 | 27.90 | — | — | 452.5 | — | — | 7.17 | 5.05 | 9.30 | — |
| — | 23.10 | 29.40 | 26.25 | — | — | 455 | — | — | 7.30 | 6.40 | 8.20 | — |
| — | 21.40 | 27.20 | 24.30 | — | — | 457.5 | — | — | 7.97 | 7.20 | 8.75 | — |
| — | 20.60 | 25.85 | 23.23 | — | — | 460 | — | — | 8.82 | 6.70 | 10.95 | — |
| — | 18.65 | 24.55 | 21.60 | — | — | 462.5 | — | — | 10.35 | 8.85 | 11.85 | — |
| — | 15.65 | 22.80 | 19.23 | — | — | 465 | — | — | 10.50 | 8.15 | 12.85 | — |
| — | 15.55 | 21.65 | 18.60 | — | — | 467.5 | — | — | 11.40 | 8.90 | 13.90 | — |
| — | 15.00 | 20.10 | 17.55 | +0.57 | 52.9% | 470 | 52.9% | -0.44 | 12.45 | 10.60 | 14.30 | — |
| — | 15.25 | 16.90 | 16.07 | +0.54 | 52.9% | 472.5 | 52.9% | -0.46 | 13.75 | 11.30 | 16.20 | — |
| — | 11.60 | 15.35 | 13.47 | +0.52 | 52.9% | 475 | 52.9% | -0.48 | 15.05 | 12.45 | 17.65 | — |
| — | 12.75 | 15.60 | 14.18 | +0.50 | 52.9% | 477.5 | 52.9% | -0.51 | 15.80 | 13.80 | 17.80 | — |
| — | 11.80 | 13.15 | 12.47 | +0.47 | 53.0% | 480 | 53.0% | -0.54 | 17.77 | 14.75 | 20.80 | — |
| — | 9.10 | 13.30 | 11.20 | +0.44 | 53.1% | 482.5 | 53.1% | -0.56 | 19.57 | 16.75 | 22.40 | — |
| — | 8.35 | 12.40 | 10.38 | +0.42 | 53.1% | 485 | 53.1% | -0.58 | 21.35 | 18.40 | 24.30 | — |
| — | 7.40 | 12.05 | 9.72 | +0.39 | 53.2% | 487.5 | 53.2% | -0.61 | 23.05 | 21.80 | 24.30 | — |
| — | 7.85 | 10.30 | 9.07 | +0.38 | 53.4% | 490 | 53.4% | -0.63 | 24.25 | 21.05 | 27.45 | — |
| — | 5.20 | 9.40 | 7.30 | +0.35 | 53.5% | 492.5 | 53.5% | -0.65 | 26.15 | 23.90 | 28.40 | — |
| — | 4.90 | 9.90 | 7.40 | +0.33 | 53.6% | 495 | 53.6% | -0.67 | 27.95 | 25.95 | 29.95 | — |
| — | 4.95 | 8.00 | 6.47 | +0.31 | 53.8% | 497.5 | 53.8% | -0.69 | 29.85 | 27.95 | 31.75 | — |
| — | 5.10 | 6.00 | 5.55 | +0.29 | 53.9% | 500 | 53.9% | -0.71 | 30.98 | 29.45 | 32.50 | — |
| — | 3.00 | 6.60 | 4.80 | +0.27 | 54.1% | 502.5 | 54.1% | -0.73 | 33.52 | 30.00 | 37.05 | — |
| — | 3.25 | 5.75 | 4.50 | +0.26 | 54.3% | 505 | 54.3% | -0.75 | 36.80 | 34.55 | 39.05 | — |
| — | 3.00 | 4.95 | 3.98 | +0.23 | 54.5% | 507.5 | 54.5% | -0.77 | 37.90 | 34.75 | 41.05 | — |
| — | 2.92 | 4.25 | 3.58 | +0.22 | 54.7% | 510 | 54.7% | -0.78 | 39.42 | 35.70 | 43.15 | — |
| — | 2.78 | 6.15 | 4.46 | +0.20 | 54.9% | 512.5 | 54.9% | -0.80 | 41.25 | 37.25 | 45.25 | — |
| — | 2.09 | 4.05 | 3.07 | +0.19 | 55.1% | 515 | 55.1% | -0.81 | 43.42 | 39.45 | 47.40 | — |
| — | 1.26 | 3.55 | 2.40 | +0.17 | 55.3% | 517.5 | 55.3% | -0.83 | 45.58 | 41.60 | 49.55 | — |
| — | 0.13 | 3.50 | 1.81 | +0.17 | 55.5% | 520 | 55.5% | -0.84 | 48.25 | 44.70 | 51.80 | — |
| — | 1.46 | 4.85 | 3.15 | +0.15 | 55.8% | 522.5 | 55.8% | -0.85 | 50.08 | 46.10 | 54.05 | — |
| — | 1.37 | 2.55 | 1.96 | +0.14 | 56.0% | 525 | 56.0% | -0.86 | 52.77 | 49.25 | 56.30 | — |
| — | 0.95 | 2.42 | 1.69 | +0.13 | 56.3% | 527.5 | 56.3% | -0.88 | 55.25 | 53.10 | 57.40 | — |
| — | 0.97 | 2.60 | 1.78 | +0.11 | 56.8% | 532.5 | 56.8% | -0.89 | 59.35 | 55.45 | 63.25 | — |
| — | 0.66 | 3.45 | 2.06 | +0.09 | 57.4% | 537.5 | 57.4% | -0.91 | 64.53 | 61.10 | 67.95 | — |
| — | 0.48 | 3.35 | 1.92 | +0.08 | 58.0% | 542.5 | 58.0% | -0.93 | 69.53 | 66.30 | 72.75 | — |
| — | 0.40 | 2.33 | 1.36 | +0.07 | 58.2% | 545 | 58.2% | -0.93 | 71.30 | 67.40 | 75.20 | — |
| — | 0.70 | 2.27 | 1.49 | +0.06 | 58.8% | 550 | 58.8% | -0.94 | 76.15 | 72.25 | 80.05 | — |
| — | 0.21 | 1.29 | 0.75 | +0.05 | 59.8% | 557.5 | 59.8% | -0.96 | 83.47 | 79.60 | 87.35 | — |
| — | 0.13 | 1.55 | 0.84 | +0.04 | 60.4% | 562.5 | 60.4% | -0.97 | 88.78 | 85.25 | 92.30 | — |
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.