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 | |
| — | 105.00 | 109.55 | 107.28 | — | — | 437.5 | 71.6% | -0.02 | 0.33 | 0.14 | 0.51 | — |
| — | 97.25 | 103.60 | 100.42 | — | — | 445 | 69.0% | -0.02 | 0.43 | 0.39 | 0.47 | — |
| — | 94.25 | 97.20 | 95.72 | — | — | 450 | — | — | 0.49 | 0.46 | 0.53 | — |
| — | 86.90 | 91.25 | 89.08 | — | — | 457.5 | — | — | 0.71 | 0.59 | 0.83 | — |
| — | 80.55 | 84.90 | 82.72 | — | — | 462.5 | — | — | 0.71 | 0.44 | 0.98 | — |
| — | 74.75 | 77.40 | 76.08 | — | — | 470 | — | — | 0.94 | 0.68 | 1.20 | — |
| — | 69.75 | 73.90 | 71.83 | — | — | 475 | — | — | 1.20 | 1.10 | 1.30 | — |
| — | 66.10 | 67.60 | 66.85 | +0.94 | 58.7% | 480 | — | — | 1.38 | 1.31 | 1.44 | — |
| — | 60.55 | 63.25 | 61.90 | — | — | 485 | — | — | 1.68 | 1.61 | 1.74 | — |
| — | 56.20 | 58.60 | 57.40 | +0.91 | 56.4% | 490 | 56.4% | -0.09 | 2.05 | 1.99 | 2.11 | — |
| — | 50.80 | 54.05 | 52.42 | +0.89 | 55.5% | 495 | 55.5% | -0.11 | 2.48 | 2.41 | 2.55 | — |
| — | 49.25 | 51.80 | 50.52 | +0.88 | 55.0% | 497.5 | 55.0% | -0.12 | 2.74 | 2.66 | 2.82 | — |
| — | 47.40 | 49.15 | 48.27 | +0.87 | 54.6% | 500 | 54.7% | -0.13 | 3.06 | 2.96 | 3.15 | — |
| — | 44.90 | 47.35 | 46.12 | +0.86 | 54.2% | 502.5 | 54.2% | -0.14 | 3.35 | 3.25 | 3.45 | — |
| — | 43.70 | 45.10 | 44.40 | +0.84 | 53.8% | 505 | 53.8% | -0.16 | 3.70 | 3.60 | 3.80 | — |
| — | 41.30 | 43.05 | 42.17 | — | — | 507.5 | 53.5% | -0.17 | 4.08 | 3.95 | 4.20 | — |
| — | 38.80 | 40.65 | 39.73 | +0.82 | 53.2% | 510 | 53.2% | -0.18 | 4.53 | 4.40 | 4.65 | — |
| — | 37.00 | 38.90 | 37.95 | +0.80 | 52.9% | 512.5 | 52.9% | -0.20 | 5.00 | 4.85 | 5.15 | — |
| — | 35.15 | 36.90 | 36.02 | +0.78 | 52.7% | 515 | — | — | 5.50 | 5.35 | 5.65 | — |
| — | 33.65 | 34.95 | 34.30 | +0.76 | 52.4% | 517.5 | 52.4% | -0.24 | 6.08 | 5.90 | 6.25 | — |
| — | 31.75 | 33.05 | 32.40 | +0.75 | 52.2% | 520 | 52.2% | -0.25 | 6.75 | 6.65 | 6.85 | — |
| — | 30.00 | 31.20 | 30.60 | — | — | 522.5 | 52.1% | -0.27 | 7.40 | 7.25 | 7.55 | — |
| — | 28.00 | 29.40 | 28.70 | +0.71 | 51.9% | 525 | 51.9% | -0.29 | 8.07 | 7.85 | 8.30 | — |
| — | 26.45 | 27.40 | 26.93 | — | — | 527.5 | 51.8% | -0.31 | 8.85 | 8.65 | 9.05 | — |
| — | 24.80 | 25.90 | 25.35 | +0.66 | 51.7% | 530 | 51.7% | -0.34 | 9.72 | 9.50 | 9.95 | — |
| — | 23.30 | 24.25 | 23.77 | +0.64 | 51.6% | 532.5 | 51.6% | -0.36 | 10.65 | 10.45 | 10.85 | — |
| — | 21.30 | 22.65 | 21.98 | +0.62 | 51.5% | 535 | 51.5% | -0.38 | 11.60 | 11.35 | 11.85 | — |
| — | 20.30 | 21.15 | 20.73 | +0.60 | 51.4% | 537.5 | 51.4% | -0.41 | 12.62 | 12.35 | 12.90 | — |
| — | 19.00 | 19.75 | 19.38 | +0.57 | 51.3% | 540 | — | — | 13.80 | 13.60 | 14.00 | — |
| — | 17.70 | 18.40 | 18.05 | +0.55 | 51.3% | 542.5 | — | — | 14.90 | 14.60 | 15.20 | — |
| — | 16.45 | 16.95 | 16.70 | +0.52 | 51.3% | 545 | 51.3% | -0.48 | 16.23 | 16.00 | 16.45 | — |
| — | 14.90 | 15.90 | 15.40 | +0.50 | 51.3% | 547.5 | 51.3% | -0.50 | 17.50 | 17.20 | 17.80 | — |
| — | 14.15 | 14.60 | 14.38 | +0.48 | 51.3% | 550 | 51.3% | -0.53 | 18.90 | 18.65 | 19.15 | — |
| — | 13.05 | 13.70 | 13.38 | — | — | 552.5 | — | — | 20.50 | 19.85 | 21.15 | — |
| — | 12.05 | 12.65 | 12.35 | — | — | 555 | — | — | 22.00 | 21.45 | 22.55 | — |
| — | 11.15 | 11.70 | 11.43 | — | — | 557.5 | — | — | 23.52 | 22.90 | 24.15 | — |
| — | 10.25 | 10.80 | 10.53 | +0.38 | 51.3% | 560 | 51.3% | -0.62 | 24.90 | 24.45 | 25.35 | — |
| — | 9.40 | 9.95 | 9.68 | +0.36 | 51.3% | 562.5 | 51.3% | -0.64 | 26.80 | 26.15 | 27.45 | — |
| — | 8.60 | 9.15 | 8.88 | +0.34 | 51.4% | 565 | 51.4% | -0.66 | 28.52 | 27.85 | 29.20 | — |
| — | 7.90 | 8.40 | 8.15 | +0.32 | 51.4% | 567.5 | 51.4% | -0.68 | 30.27 | 29.55 | 31.00 | — |
| — | 7.20 | 7.65 | 7.42 | +0.30 | 51.4% | 570 | 51.4% | -0.70 | 31.93 | 31.25 | 32.60 | — |
| — | 6.60 | 7.05 | 6.83 | +0.28 | 51.5% | 572.5 | 51.5% | -0.73 | 33.62 | 32.80 | 34.45 | — |
| — | 6.00 | 6.35 | 6.17 | +0.26 | 51.5% | 575 | 51.5% | -0.74 | 36.17 | 35.35 | 37.00 | — |
| — | 5.45 | 5.80 | 5.62 | +0.24 | 51.6% | 577.5 | 51.6% | -0.76 | 37.50 | 36.70 | 38.30 | — |
| — | 4.95 | 5.35 | 5.15 | +0.22 | 51.6% | 580 | 51.6% | -0.78 | 39.50 | 38.65 | 40.35 | — |
| — | 4.50 | 4.90 | 4.70 | +0.21 | 51.7% | 582.5 | 51.7% | -0.79 | 41.40 | 40.40 | 42.40 | — |
| — | 4.10 | 4.45 | 4.28 | +0.19 | 51.8% | 585 | 51.8% | -0.81 | 43.48 | 42.40 | 44.55 | — |
| — | 3.70 | 4.05 | 3.88 | +0.18 | 51.8% | 587.5 | 51.8% | -0.82 | 46.35 | 44.50 | 48.20 | — |
| — | 3.35 | 3.65 | 3.50 | +0.16 | 51.9% | 590 | 51.9% | -0.84 | 48.33 | 46.65 | 50.00 | — |
| — | 3.00 | 3.30 | 3.15 | +0.15 | 52.0% | 592.5 | 52.0% | -0.85 | 49.95 | 48.85 | 51.05 | — |
| — | 2.73 | 2.99 | 2.86 | +0.14 | 52.1% | 595 | 52.1% | -0.86 | 52.88 | 51.05 | 54.70 | — |
| — | 2.21 | 2.34 | 2.27 | +0.12 | 52.3% | 600 | 52.3% | -0.89 | 56.60 | 55.45 | 57.75 | — |
| — | 1.80 | 1.99 | 1.90 | +0.10 | 52.5% | 605 | 52.5% | -0.91 | 61.20 | 60.00 | 62.40 | — |
| — | 1.46 | 1.63 | 1.54 | +0.08 | 52.7% | 610 | 52.7% | -0.92 | 65.88 | 64.70 | 67.05 | — |
| — | 1.20 | 1.33 | 1.26 | +0.07 | 52.9% | 615 | 52.9% | -0.94 | 71.10 | 67.90 | 74.30 | — |
| — | 0.93 | 1.06 | 0.99 | +0.06 | 53.2% | 620 | 53.2% | -0.95 | 76.05 | 74.15 | 77.95 | — |
| — | 0.65 | 0.89 | 0.77 | +0.05 | 53.5% | 625 | 53.5% | -0.96 | 80.17 | 77.50 | 82.85 | — |
| — | 0.47 | 0.74 | 0.60 | +0.04 | 53.8% | 630 | 53.8% | -0.97 | 85.75 | 83.85 | 87.65 | — |
| — | 0.29 | 0.66 | 0.47 | +0.03 | 54.3% | 637.5 | 54.3% | -0.98 | 92.38 | 89.70 | 95.05 | — |
| — | 0.20 | 0.52 | 0.36 | +0.02 | 54.8% | 645 | 54.8% | -0.99 | 99.75 | 98.60 | 100.90 | — |
| — | 0.11 | 0.34 | 0.23 | +0.02 | 55.2% | 650 | 55.2% | -0.99 | 104.60 | 102.15 | 107.05 | — |
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.