Spot 545.36
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 106.90 | 110.35 | 108.62 | +1.00 | 116.5% | 437.5 | 116.5% | -0.00 | — | — | 0.01 | — |
| — | 99.40 | 101.05 | 100.22 | +1.00 | 114.3% | 445 | 114.3% | -0.00 | — | — | 0.01 | — |
| — | 93.95 | 96.00 | 94.97 | +1.00 | 112.8% | 450 | 112.8% | -0.00 | — | — | 0.01 | — |
| — | 85.75 | 88.90 | 87.33 | +1.00 | 110.0% | 457.5 | 110.0% | -0.00 | — | — | 0.01 | — |
| — | 80.85 | 83.00 | 81.92 | +1.00 | 107.8% | 462.5 | 107.8% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 73.35 | 76.40 | 74.88 | +1.00 | 103.6% | 470 | 103.6% | -0.00 | 0.04 | 0.02 | 0.07 | — |
| — | 68.30 | 71.30 | 69.80 | +1.00 | 100.3% | 475 | 100.3% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 63.90 | 65.80 | 64.85 | +0.99 | 96.6% | 480 | 96.6% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 58.90 | 61.15 | 60.02 | +0.99 | 92.5% | 485 | 92.5% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 53.15 | 57.00 | 55.08 | +0.99 | 88.0% | 490 | 88.0% | -0.01 | 0.07 | 0.05 | 0.09 | — |
| — | 49.05 | 51.45 | 50.25 | +0.99 | 83.4% | 495 | 83.4% | -0.01 | 0.10 | 0.08 | 0.11 | — |
| — | 46.55 | 48.95 | 47.75 | +0.99 | 81.1% | 497.5 | 81.1% | -0.01 | 0.12 | 0.10 | 0.13 | — |
| — | 44.50 | 47.10 | 45.80 | +0.98 | 78.9% | 500 | 78.9% | -0.02 | 0.14 | 0.12 | 0.15 | — |
| — | 42.05 | 46.20 | 44.12 | +0.98 | 76.9% | 502.5 | 76.9% | -0.02 | 0.16 | 0.14 | 0.18 | — |
| — | 39.65 | 40.85 | 40.25 | +0.98 | 74.9% | 505 | 74.9% | -0.02 | 0.20 | 0.18 | 0.23 | — |
| — | 36.15 | 38.55 | 37.35 | +0.97 | 73.1% | 507.5 | 73.1% | -0.03 | 0.26 | 0.24 | 0.27 | — |
| — | 34.65 | 37.20 | 35.92 | +0.97 | 71.5% | 510 | 71.5% | -0.03 | 0.30 | 0.29 | 0.32 | — |
| — | 31.95 | 33.40 | 32.67 | +0.96 | 70.1% | 512.5 | 70.1% | -0.04 | 0.39 | 0.37 | 0.41 | — |
| — | 29.65 | 31.05 | 30.35 | +0.95 | 68.8% | 515 | 68.8% | -0.05 | 0.48 | 0.46 | 0.50 | — |
| — | 27.35 | 29.00 | 28.18 | +0.93 | 67.7% | 517.5 | 67.7% | -0.07 | 0.60 | 0.58 | 0.63 | — |
| — | 25.05 | 26.00 | 25.52 | +0.92 | 66.6% | 520 | 66.6% | -0.08 | 0.76 | 0.73 | 0.78 | — |
| — | 22.80 | 24.20 | 23.50 | +0.90 | 65.5% | 522.5 | 65.5% | -0.10 | 0.94 | 0.91 | 0.97 | — |
| — | 20.35 | 21.75 | 21.05 | +0.88 | 64.2% | 525 | 64.2% | -0.12 | 1.18 | 1.15 | 1.21 | — |
| — | 18.00 | 19.65 | 18.82 | +0.85 | 62.7% | 527.5 | 62.7% | -0.15 | 1.49 | 1.45 | 1.53 | — |
| — | 16.40 | 17.05 | 16.73 | +0.81 | 61.3% | 530 | 61.3% | -0.19 | 1.86 | 1.82 | 1.90 | — |
| — | 14.45 | 15.05 | 14.75 | +0.77 | 60.5% | 532.5 | 60.5% | -0.23 | 2.33 | 2.27 | 2.40 | — |
| — | 12.55 | 13.10 | 12.82 | +0.73 | 60.1% | 535 | 60.1% | -0.27 | 2.92 | 2.83 | 3.00 | — |
| — | 10.80 | 11.25 | 11.03 | +0.68 | 59.1% | 537.5 | 59.1% | -0.32 | 3.62 | 3.50 | 3.75 | — |
| — | 9.15 | 9.55 | 9.35 | — | — | 540 | 58.6% | -0.37 | 4.47 | 4.35 | 4.60 | — |
| — | 7.70 | 8.05 | 7.88 | +0.57 | 58.4% | 542.5 | 58.4% | -0.43 | 5.47 | 5.35 | 5.60 | — |
| — | 6.30 | 6.70 | 6.50 | — | — | 545 | 58.3% | -0.50 | 6.62 | 6.50 | 6.75 | — |
| — | 5.25 | 5.50 | 5.38 | +0.45 | 58.2% | 547.5 | — | — | 8.03 | 7.80 | 8.25 | — |
| — | 4.20 | 4.45 | 4.33 | +0.39 | 58.3% | 550 | 58.3% | -0.61 | 9.47 | 9.25 | 9.70 | — |
| — | 3.35 | 3.55 | 3.45 | +0.34 | 58.4% | 552.5 | 58.4% | -0.67 | 11.07 | 10.85 | 11.30 | — |
| — | 2.68 | 2.81 | 2.75 | +0.28 | 58.3% | 555 | 58.3% | -0.72 | 12.80 | 12.55 | 13.05 | — |
| — | 2.09 | 2.20 | 2.15 | +0.23 | 58.3% | 557.5 | 58.3% | -0.77 | 14.72 | 14.45 | 15.00 | — |
| — | 1.61 | 1.71 | 1.66 | — | — | 560 | 58.4% | -0.81 | 17.38 | 16.15 | 18.60 | — |
| — | 1.22 | 1.32 | 1.27 | +0.15 | 58.6% | 562.5 | 58.6% | -0.85 | 19.07 | 18.05 | 20.10 | — |
| — | 0.92 | 1.01 | 0.96 | +0.13 | 58.7% | 565 | 58.7% | -0.87 | 21.07 | 19.90 | 22.25 | — |
| — | 0.69 | 0.77 | 0.73 | +0.10 | 58.9% | 567.5 | — | — | 23.35 | 22.10 | 24.60 | — |
| — | 0.53 | 0.59 | 0.56 | +0.08 | 59.3% | 570 | — | — | 25.73 | 24.50 | 26.95 | — |
| — | 0.40 | 0.43 | 0.41 | — | — | 572.5 | — | — | 27.32 | 25.25 | 29.40 | — |
| — | 0.30 | 0.34 | 0.32 | — | — | 575 | — | — | 31.18 | 29.05 | 33.30 | — |
| — | 0.23 | 0.28 | 0.26 | — | — | 577.5 | — | — | 32.88 | 31.50 | 34.25 | — |
| — | 0.17 | 0.21 | 0.19 | — | — | 580 | 62.3% | -0.97 | 36.02 | 33.85 | 38.20 | — |
| — | 0.15 | 0.17 | 0.16 | +0.02 | 63.2% | 582.5 | 63.2% | -0.98 | 37.00 | 34.75 | 39.25 | — |
| — | 0.09 | 0.14 | 0.12 | +0.02 | 64.1% | 585 | 64.1% | -0.98 | 39.35 | 37.25 | 41.45 | — |
| — | 0.07 | 0.12 | 0.10 | +0.01 | 65.1% | 587.5 | 65.1% | -0.99 | 42.75 | 39.75 | 45.75 | — |
| — | 0.05 | 0.08 | 0.07 | +0.01 | 66.1% | 590 | 66.1% | -0.99 | 45.25 | 43.75 | 46.75 | — |
| — | 0.04 | 0.07 | 0.06 | +0.01 | 67.3% | 592.5 | 67.3% | -0.99 | 47.75 | 46.25 | 49.25 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 68.5% | 595 | 68.5% | -0.99 | 49.73 | 48.75 | 50.70 | — |
| — | 0.02 | 0.04 | 0.03 | +0.00 | 70.6% | 600 | — | — | 55.12 | 52.25 | 58.00 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 605 | 72.1% | -1.00 | 60.30 | 58.75 | 61.85 | — |
| — | — | 0.02 | — | +0.00 | 72.8% | 610 | 72.8% | -1.00 | 66.08 | 63.75 | 68.40 | — |
| — | — | 0.01 | — | — | — | 620 | — | — | 75.47 | 73.75 | 77.20 | — |
| — | — | 0.01 | — | +0.00 | 70.5% | 630 | 70.5% | -1.00 | 85.25 | 82.25 | 88.25 | — |
| — | — | 0.02 | — | — | — | 650 | 68.0% | -1.00 | 106.05 | 103.70 | 108.40 | — |
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.