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 | |
| — | 104.00 | 107.60 | 105.80 | +0.98 | 65.2% | 445 | 65.2% | -0.02 | 0.42 | 0.01 | 0.83 | — |
| — | 96.60 | 100.05 | 98.33 | +0.97 | 64.4% | 452.5 | 64.4% | -0.03 | 0.89 | 0.01 | 1.76 | — |
| — | 91.90 | 95.50 | 93.70 | +0.96 | 63.9% | 457.5 | 63.9% | -0.04 | 1.08 | 0.38 | 1.79 | — |
| — | 84.85 | 88.45 | 86.65 | +0.95 | 63.3% | 465 | 63.3% | -0.05 | 1.30 | 1.11 | 1.50 | — |
| — | 80.15 | 83.65 | 81.90 | +0.94 | 63.0% | 470 | 63.0% | -0.06 | 1.69 | 1.50 | 1.87 | — |
| — | 73.25 | 76.80 | 75.03 | +0.92 | 62.6% | 477.5 | 62.6% | -0.08 | 2.27 | 2.07 | 2.47 | — |
| — | 68.70 | 72.30 | 70.50 | +0.91 | 62.4% | 482.5 | 62.4% | -0.09 | 2.87 | 2.53 | 3.20 | — |
| — | 64.05 | 67.90 | 65.97 | +0.89 | 62.2% | 487.5 | 62.2% | -0.11 | 3.26 | 2.82 | 3.70 | — |
| — | 60.05 | 63.55 | 61.80 | +0.87 | 62.1% | 492.5 | 62.1% | -0.13 | 4.03 | 3.65 | 4.40 | — |
| — | 55.75 | 59.30 | 57.52 | +0.85 | 62.0% | 497.5 | 62.0% | -0.15 | 4.83 | 4.40 | 5.25 | — |
| — | 51.70 | 55.20 | 53.45 | +0.83 | 61.9% | 502.5 | 61.9% | -0.17 | 5.80 | 5.35 | 6.25 | — |
| — | 49.85 | 53.20 | 51.52 | +0.81 | 61.9% | 505 | 61.9% | -0.19 | 6.22 | 5.85 | 6.60 | — |
| — | 47.70 | 51.25 | 49.48 | +0.80 | 61.9% | 507.5 | 61.9% | -0.20 | 6.80 | 6.25 | 7.35 | — |
| — | 46.45 | 49.30 | 47.88 | +0.79 | 61.9% | 510 | 61.9% | -0.22 | 7.22 | 6.95 | 7.50 | — |
| — | 44.40 | 47.45 | 45.92 | +0.77 | 61.9% | 512.5 | 61.9% | -0.23 | 8.10 | 7.55 | 8.65 | — |
| — | 42.60 | 45.60 | 44.10 | +0.76 | 61.9% | 515 | 61.9% | -0.25 | 8.75 | 8.25 | 9.25 | — |
| — | 40.85 | 43.80 | 42.33 | +0.74 | 61.9% | 517.5 | 61.9% | -0.26 | 9.45 | 8.75 | 10.15 | — |
| — | 38.90 | 42.00 | 40.45 | +0.72 | 61.9% | 520 | 61.9% | -0.28 | 10.18 | 9.85 | 10.50 | — |
| — | 37.10 | 40.30 | 38.70 | +0.71 | 61.9% | 522.5 | 61.9% | -0.29 | 11.07 | 10.40 | 11.75 | — |
| — | 35.85 | 38.05 | 36.95 | +0.69 | 61.9% | 525 | 61.9% | -0.31 | 11.78 | 11.30 | 12.25 | — |
| — | 34.05 | 36.60 | 35.33 | +0.68 | 62.0% | 527.5 | 62.0% | -0.32 | 12.80 | 12.25 | 13.35 | — |
| — | 32.35 | 34.95 | 33.65 | +0.66 | 62.0% | 530 | 62.0% | -0.34 | 13.40 | 12.80 | 14.00 | — |
| — | 31.35 | 32.85 | 32.10 | +0.64 | 62.0% | 532.5 | 62.0% | -0.36 | 14.32 | 13.45 | 15.20 | — |
| — | 29.95 | 31.70 | 30.82 | +0.62 | 62.1% | 535 | 62.1% | -0.38 | 15.57 | 15.15 | 16.00 | — |
| — | 28.00 | 29.90 | 28.95 | +0.61 | 62.1% | 537.5 | 62.1% | -0.39 | 16.30 | 15.45 | 17.15 | — |
| — | 27.10 | 29.15 | 28.12 | +0.59 | 62.2% | 540 | 62.2% | -0.41 | 18.07 | 17.50 | 18.65 | — |
| — | 25.75 | 27.75 | 26.75 | +0.57 | 62.2% | 542.5 | 62.2% | -0.43 | 18.98 | 18.40 | 19.55 | — |
| — | 24.45 | 26.40 | 25.43 | +0.55 | 62.3% | 545 | 62.3% | -0.45 | 19.57 | 18.70 | 20.45 | — |
| — | 23.30 | 25.25 | 24.27 | +0.54 | 62.3% | 547.5 | 62.3% | -0.47 | 21.73 | 20.85 | 22.60 | — |
| — | 21.85 | 23.25 | 22.55 | +0.52 | 62.4% | 550 | 62.4% | -0.48 | 22.15 | 21.20 | 23.10 | — |
| — | 20.55 | 22.10 | 21.32 | +0.50 | 62.4% | 552.5 | 62.4% | -0.50 | 23.55 | 22.60 | 24.50 | — |
| — | 19.80 | 20.95 | 20.38 | +0.48 | 62.5% | 555 | 62.5% | -0.52 | 25.25 | 24.80 | 25.70 | — |
| — | 18.30 | 20.20 | 19.25 | +0.47 | 62.5% | 557.5 | 62.5% | -0.54 | 26.30 | 25.40 | 27.20 | — |
| — | 18.00 | 19.20 | 18.60 | +0.45 | 62.6% | 560 | 62.6% | -0.55 | 27.73 | 26.75 | 28.70 | — |
| — | 16.65 | 17.75 | 17.20 | +0.43 | 62.6% | 562.5 | 62.6% | -0.57 | 30.02 | 29.15 | 30.90 | — |
| — | 15.60 | 16.80 | 16.20 | +0.41 | 62.6% | 565 | 62.6% | -0.59 | 30.70 | 29.65 | 31.75 | — |
| — | 14.35 | 16.35 | 15.35 | +0.40 | 62.7% | 567.5 | 62.7% | -0.60 | 32.23 | 31.20 | 33.25 | — |
| — | 14.10 | 14.75 | 14.43 | +0.38 | 62.7% | 570 | 62.7% | -0.62 | 34.88 | 33.90 | 35.85 | — |
| — | 12.95 | 14.50 | 13.72 | +0.37 | 62.8% | 572.5 | 62.8% | -0.64 | 36.30 | 35.20 | 37.40 | — |
| — | 12.35 | 13.55 | 12.95 | +0.35 | 62.8% | 575 | 62.8% | -0.65 | 38.15 | 37.30 | 39.00 | — |
| — | 11.60 | 12.70 | 12.15 | +0.34 | 62.9% | 577.5 | 62.9% | -0.67 | 39.42 | 38.00 | 40.85 | — |
| — | 10.80 | 12.00 | 11.40 | +0.32 | 62.9% | 580 | 62.9% | -0.68 | 41.02 | 39.45 | 42.60 | — |
| — | 9.90 | 11.35 | 10.62 | +0.31 | 63.0% | 582.5 | 63.0% | -0.70 | 43.12 | 41.85 | 44.40 | — |
| — | 9.45 | 10.20 | 9.82 | +0.29 | 63.0% | 585 | 63.0% | -0.71 | 44.42 | 43.05 | 45.80 | — |
| — | 8.50 | 10.10 | 9.30 | +0.28 | 63.1% | 587.5 | 63.1% | -0.72 | 46.38 | 44.60 | 48.15 | — |
| — | 8.15 | 9.20 | 8.68 | +0.26 | 63.1% | 590 | 63.1% | -0.74 | 48.05 | 46.55 | 49.55 | — |
| — | 7.95 | 8.75 | 8.35 | +0.25 | 63.2% | 592.5 | 63.2% | -0.75 | 50.10 | 48.55 | 51.65 | — |
| — | 7.10 | 8.15 | 7.62 | +0.24 | 63.2% | 595 | 63.2% | -0.76 | 52.17 | 50.55 | 53.80 | — |
| — | 7.00 | 7.80 | 7.40 | +0.23 | 63.3% | 597.5 | 63.3% | -0.78 | 54.40 | 52.55 | 56.25 | — |
| — | 6.70 | 7.00 | 6.85 | +0.22 | 63.3% | 600 | 63.3% | -0.79 | 56.05 | 54.60 | 57.50 | — |
| — | 5.35 | 6.30 | 5.83 | +0.20 | 63.4% | 605 | 63.4% | -0.81 | 60.38 | 58.75 | 62.00 | — |
| — | 4.95 | 5.95 | 5.45 | +0.18 | 63.4% | 607.5 | 63.4% | -0.82 | 62.70 | 60.90 | 64.50 | — |
| — | 4.30 | 5.20 | 4.75 | +0.17 | 63.5% | 612.5 | 63.5% | -0.84 | 67.03 | 65.20 | 68.85 | — |
| — | 3.50 | 4.60 | 4.05 | +0.15 | 63.6% | 617.5 | 63.6% | -0.86 | 71.33 | 69.60 | 73.05 | — |
| — | 3.40 | 4.00 | 3.70 | +0.13 | 63.7% | 622.5 | 63.7% | -0.87 | 75.80 | 74.05 | 77.55 | — |
| — | 2.79 | 3.25 | 3.02 | +0.11 | 63.9% | 630 | 63.9% | -0.89 | 82.62 | 80.85 | 84.40 | — |
| — | 2.26 | 2.71 | 2.48 | +0.10 | 64.0% | 635 | 64.0% | -0.91 | 87.30 | 85.45 | 89.15 | — |
| — | 1.74 | 2.23 | 1.99 | +0.08 | 64.1% | 642.5 | 64.1% | -0.93 | 94.28 | 92.50 | 96.05 | — |
| — | 1.41 | 1.95 | 1.68 | +0.07 | 64.2% | 647.5 | 64.2% | -0.94 | 99.25 | 97.25 | 101.25 | — |
| — | 1.07 | 1.56 | 1.31 | +0.06 | 64.4% | 655 | 64.4% | -0.95 | 106.25 | 104.40 | 108.10 | — |
| — | 0.25 | 1.90 | 1.07 | +0.05 | 64.5% | 662.5 | 64.5% | -0.96 | 113.55 | 111.75 | 115.35 | — |
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.