Spot 548.91
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.20 | 106.75 | 104.97 | +1.00 | 87.5% | 445 | 87.5% | -0.00 | 0.04 | 0.02 | 0.06 | — |
| — | 95.75 | 99.25 | 97.50 | +1.00 | 83.6% | 452.5 | 83.6% | -0.00 | — | — | 0.50 | — |
| — | 90.80 | 94.30 | 92.55 | +0.99 | 81.3% | 457.5 | 81.3% | -0.01 | — | — | 0.51 | — |
| — | 83.30 | 86.40 | 84.85 | +0.99 | 78.0% | 465 | 78.0% | -0.01 | — | — | 0.11 | — |
| — | 78.30 | 81.70 | 80.00 | +0.99 | 76.1% | 470 | 76.1% | -0.01 | 0.11 | 0.07 | 0.15 | — |
| — | 70.85 | 74.40 | 72.62 | +0.98 | 73.5% | 477.5 | 73.5% | -0.02 | — | — | 0.97 | — |
| — | 66.00 | 69.50 | 67.75 | +0.98 | 72.0% | 482.5 | 72.0% | -0.02 | — | — | 0.32 | — |
| — | 61.15 | 64.60 | 62.88 | +0.97 | 70.7% | 487.5 | 70.7% | -0.03 | 0.24 | 0.02 | 0.47 | — |
| — | 56.25 | 59.75 | 58.00 | +0.96 | 69.6% | 492.5 | 69.6% | -0.04 | 0.61 | 0.36 | 0.87 | — |
| — | 51.45 | 55.00 | 53.23 | +0.95 | 68.7% | 497.5 | 68.7% | -0.05 | 0.80 | 0.66 | 0.93 | — |
| — | 46.80 | 50.30 | 48.55 | +0.93 | 68.0% | 502.5 | 68.0% | -0.07 | 1.03 | 0.90 | 1.17 | — |
| — | 44.65 | 48.00 | 46.33 | +0.92 | 67.6% | 505 | 67.6% | -0.08 | 1.22 | 1.07 | 1.37 | — |
| — | 42.45 | 45.70 | 44.08 | +0.91 | 67.3% | 507.5 | 67.3% | -0.09 | 1.43 | 1.27 | 1.59 | — |
| — | 40.00 | 43.50 | 41.75 | +0.90 | 67.0% | 510 | 67.0% | -0.10 | 1.66 | 1.52 | 1.80 | — |
| — | 37.95 | 41.20 | 39.58 | +0.88 | 66.7% | 512.5 | 66.7% | -0.12 | 1.94 | 1.73 | 2.14 | — |
| — | 36.05 | 39.15 | 37.60 | +0.86 | 66.5% | 515 | 66.5% | -0.14 | 2.25 | 2.03 | 2.46 | — |
| — | 33.35 | 36.95 | 35.15 | +0.85 | 66.3% | 517.5 | 66.3% | -0.15 | 2.65 | 2.33 | 2.98 | — |
| — | 31.80 | 34.45 | 33.12 | +0.83 | 66.1% | 520 | 66.1% | -0.17 | 3.08 | 2.90 | 3.25 | — |
| — | 29.60 | 32.80 | 31.20 | +0.81 | 65.9% | 522.5 | 65.9% | -0.19 | 3.55 | 3.10 | 4.00 | — |
| — | 27.75 | 30.35 | 29.05 | +0.78 | 65.8% | 525 | 65.8% | -0.22 | 4.10 | 4.00 | 4.20 | — |
| — | 25.60 | 28.60 | 27.10 | +0.76 | 65.6% | 527.5 | 65.6% | -0.24 | 4.80 | 4.55 | 5.05 | — |
| — | 23.65 | 26.10 | 24.88 | +0.74 | 65.5% | 530 | — | — | 5.17 | 4.80 | 5.55 | — |
| — | 22.60 | 24.55 | 23.57 | +0.71 | 65.5% | 532.5 | 65.5% | -0.29 | 6.15 | 5.90 | 6.40 | — |
| — | 20.85 | 22.90 | 21.88 | +0.68 | 65.4% | 535 | 65.4% | -0.32 | 6.70 | 6.40 | 7.00 | — |
| — | 19.15 | 20.95 | 20.05 | +0.65 | 65.4% | 537.5 | — | — | 7.85 | 7.50 | 8.20 | — |
| — | 17.30 | 19.55 | 18.43 | +0.63 | 65.4% | 540 | 65.4% | -0.37 | 8.65 | 8.40 | 8.90 | — |
| — | 15.55 | 17.80 | 16.68 | +0.60 | 65.5% | 542.5 | 65.5% | -0.40 | 9.72 | 9.45 | 10.00 | — |
| — | 14.20 | 16.30 | 15.25 | +0.57 | 65.5% | 545 | 65.5% | -0.43 | 10.95 | 10.70 | 11.20 | — |
| — | 13.65 | 15.40 | 14.53 | +0.54 | 65.6% | 547.5 | 65.6% | -0.46 | 11.93 | 11.50 | 12.35 | — |
| — | 12.60 | 13.35 | 12.97 | +0.50 | 65.6% | 550 | 65.6% | -0.50 | 13.12 | 12.50 | 13.75 | — |
| — | 11.35 | 12.85 | 12.10 | +0.47 | 65.7% | 552.5 | 65.7% | -0.53 | 14.45 | 13.90 | 15.00 | — |
| — | 9.60 | 11.10 | 10.35 | +0.44 | 65.8% | 555 | 65.8% | -0.56 | 15.68 | 14.85 | 16.50 | — |
| — | 9.35 | 10.75 | 10.05 | +0.41 | 65.9% | 557.5 | 65.9% | -0.59 | 17.02 | 16.05 | 18.00 | — |
| — | 8.20 | 9.00 | 8.60 | +0.38 | 66.0% | 560 | 66.0% | -0.62 | 18.90 | 17.90 | 19.90 | — |
| — | 7.25 | 8.80 | 8.03 | +0.36 | 66.1% | 562.5 | 66.1% | -0.65 | 20.57 | 19.65 | 21.50 | — |
| — | 6.45 | 7.90 | 7.17 | +0.33 | 66.2% | 565 | 66.2% | -0.67 | 22.15 | 21.35 | 22.95 | — |
| — | 6.15 | 7.00 | 6.58 | +0.30 | 66.4% | 567.5 | 66.4% | -0.70 | 24.23 | 23.05 | 25.40 | — |
| — | 5.50 | 6.30 | 5.90 | +0.28 | 66.5% | 570 | 66.5% | -0.72 | 26.20 | 24.95 | 27.45 | — |
| — | 4.60 | 5.80 | 5.20 | +0.25 | 66.7% | 572.5 | 66.7% | -0.75 | 28.02 | 26.75 | 29.30 | — |
| — | 4.35 | 4.80 | 4.58 | +0.23 | 66.9% | 575 | 66.9% | -0.77 | 29.57 | 28.70 | 30.45 | — |
| — | 3.90 | 4.30 | 4.10 | +0.21 | 67.1% | 577.5 | 67.1% | -0.79 | 31.93 | 30.70 | 33.15 | — |
| — | 3.45 | 3.80 | 3.62 | +0.19 | 67.3% | 580 | 67.3% | -0.81 | 33.65 | 32.70 | 34.60 | — |
| — | 3.00 | 3.45 | 3.23 | +0.17 | 67.5% | 582.5 | 67.5% | -0.83 | 35.85 | 34.05 | 37.65 | — |
| — | 2.51 | 3.10 | 2.81 | +0.15 | 67.7% | 585 | 67.7% | -0.85 | 37.83 | 36.35 | 39.30 | — |
| — | 2.25 | 2.65 | 2.45 | +0.14 | 67.9% | 587.5 | 67.9% | -0.86 | 40.05 | 38.35 | 41.75 | — |
| — | 2.04 | 2.33 | 2.19 | — | — | 590 | 68.2% | -0.88 | 42.25 | 40.40 | 44.10 | — |
| — | 1.81 | 2.04 | 1.93 | +0.11 | 68.4% | 592.5 | — | — | 44.38 | 42.65 | 46.10 | — |
| — | 1.60 | 1.80 | 1.70 | +0.10 | 68.7% | 595 | 68.7% | -0.90 | 46.52 | 44.90 | 48.15 | — |
| — | 1.31 | 1.59 | 1.45 | +0.09 | 68.9% | 597.5 | 68.9% | -0.91 | 49.25 | 47.60 | 50.90 | — |
| — | 1.26 | 1.32 | 1.29 | +0.08 | 69.2% | 600 | 69.2% | -0.92 | 51.17 | 49.50 | 52.85 | — |
| — | 0.87 | 1.04 | 0.95 | +0.06 | 69.7% | 605 | 69.7% | -0.94 | 56.08 | 54.25 | 57.90 | — |
| — | 0.74 | 0.91 | 0.82 | +0.06 | 69.9% | 607.5 | 69.9% | -0.94 | 58.55 | 56.80 | 60.30 | — |
| — | 0.50 | 0.75 | 0.62 | +0.05 | 70.5% | 612.5 | 70.5% | -0.96 | 63.58 | 61.60 | 65.55 | — |
| — | 0.41 | 0.50 | 0.46 | +0.04 | 71.0% | 617.5 | 71.0% | -0.97 | 68.25 | 66.45 | 70.05 | — |
| — | — | 0.95 | — | +0.03 | 71.6% | 622.5 | 71.6% | -0.97 | 73.08 | 71.35 | 74.80 | — |
| — | 0.20 | 0.33 | 0.27 | +0.02 | 72.7% | 630 | 72.7% | -0.98 | 80.42 | 78.65 | 82.20 | — |
| — | 0.01 | 0.22 | 0.12 | +0.01 | 73.5% | 635 | 73.5% | -0.99 | 85.42 | 83.60 | 87.25 | — |
| — | 0.03 | 0.18 | 0.10 | +0.01 | 74.9% | 642.5 | 74.9% | -0.99 | 92.83 | 91.05 | 94.60 | — |
| — | — | 0.13 | — | +0.01 | 76.0% | 647.5 | 76.0% | -0.99 | 97.88 | 96.05 | 99.70 | — |
| — | 0.06 | 0.12 | 0.09 | +0.01 | 77.9% | 655 | 77.9% | -1.00 | 105.47 | 103.95 | 107.00 | — |
| — | — | 0.10 | — | +0.00 | 79.9% | 662.5 | 79.9% | -1.00 | 113.03 | 111.45 | 114.60 | — |
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.