Spot 536.52
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 102.00 | 106.50 | 104.25 | +1.00 | 136.0% | 432.5 | 136.0% | -0.00 | — | — | 0.02 | — |
| — | 94.50 | 99.00 | 96.75 | +1.00 | 129.6% | 440 | 129.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 89.55 | 93.95 | 91.75 | +1.00 | 124.8% | 445 | 124.8% | -0.00 | — | — | 0.15 | — |
| — | 82.00 | 86.25 | 84.12 | +1.00 | 116.9% | 452.5 | 116.9% | -0.00 | — | — | 0.05 | — |
| — | 76.75 | 81.50 | 79.12 | +1.00 | 111.5% | 457.5 | 111.5% | -0.00 | — | — | 1.65 | — |
| — | 71.75 | 76.25 | 74.00 | +1.00 | 105.9% | 462.5 | 105.9% | -0.00 | — | — | 0.94 | — |
| — | 67.10 | 71.25 | 69.17 | +1.00 | 100.3% | 467.5 | — | — | — | — | 0.14 | — |
| — | 61.75 | 66.25 | 64.00 | — | — | 472.5 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 56.75 | 61.50 | 59.12 | +0.99 | 89.3% | 477.5 | — | — | — | — | 0.39 | — |
| — | 51.80 | 56.50 | 54.15 | +0.99 | 84.1% | 482.5 | 84.1% | -0.01 | — | — | 0.10 | — |
| — | 47.10 | 51.50 | 49.30 | +0.99 | 79.4% | 487.5 | 79.4% | -0.01 | 0.09 | 0.02 | 0.15 | — |
| — | 44.35 | 48.85 | 46.60 | +0.99 | 77.3% | 490 | 77.3% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 41.85 | 46.35 | 44.10 | +0.99 | 75.3% | 492.5 | 75.3% | -0.01 | — | — | 0.16 | — |
| — | 39.40 | 43.90 | 41.65 | — | — | 495 | 73.6% | -0.02 | 0.14 | 0.01 | 0.26 | — |
| — | 37.20 | 41.45 | 39.33 | — | — | 497.5 | 72.0% | -0.02 | — | — | 0.39 | — |
| — | 35.90 | 39.00 | 37.45 | +0.97 | 70.7% | 500 | 70.7% | -0.03 | 0.17 | 0.07 | 0.27 | — |
| — | 32.30 | 36.50 | 34.40 | +0.97 | 69.5% | 502.5 | 69.5% | -0.03 | 0.53 | 0.16 | 0.90 | — |
| — | 29.90 | 34.00 | 31.95 | +0.95 | 68.6% | 505 | 68.6% | -0.05 | 0.38 | 0.24 | 0.51 | — |
| — | 27.55 | 31.80 | 29.68 | +0.94 | 67.8% | 507.5 | 67.8% | -0.06 | 0.53 | 0.43 | 0.62 | — |
| — | 25.00 | 29.50 | 27.25 | +0.93 | 67.2% | 510 | 67.2% | -0.07 | 0.69 | 0.52 | 0.85 | — |
| — | 22.75 | 27.20 | 24.98 | +0.91 | 66.8% | 512.5 | 66.8% | -0.09 | 0.89 | 0.71 | 1.06 | — |
| — | 20.65 | 25.00 | 22.82 | +0.88 | 66.5% | 515 | 66.5% | -0.12 | 1.18 | 0.83 | 1.53 | — |
| — | 18.50 | 23.00 | 20.75 | +0.85 | 66.4% | 517.5 | 66.4% | -0.15 | 1.71 | 1.36 | 2.05 | — |
| — | 16.20 | 20.50 | 18.35 | +0.82 | 66.4% | 520 | 66.4% | -0.18 | 1.70 | 1.35 | 2.04 | — |
| — | 14.70 | 18.65 | 16.68 | +0.78 | 66.5% | 522.5 | 66.5% | -0.22 | 2.52 | 2.18 | 2.86 | — |
| — | 12.85 | 16.20 | 14.53 | +0.74 | 66.8% | 525 | 66.8% | -0.26 | 3.05 | 2.80 | 3.30 | — |
| — | 11.15 | 14.65 | 12.90 | +0.69 | 67.1% | 527.5 | 67.1% | -0.31 | 3.65 | 3.45 | 3.85 | — |
| — | 9.35 | 11.55 | 10.45 | +0.64 | 67.5% | 530 | 67.5% | -0.36 | 4.85 | 4.05 | 5.65 | — |
| — | 7.90 | 11.25 | 9.57 | +0.59 | 68.0% | 532.5 | 68.0% | -0.41 | 5.22 | 4.05 | 6.40 | — |
| — | 7.70 | 8.80 | 8.25 | +0.54 | 68.5% | 535 | 68.5% | -0.46 | 6.40 | 5.55 | 7.25 | — |
| — | 6.20 | 8.00 | 7.10 | +0.49 | 69.0% | 537.5 | 69.0% | -0.51 | 8.32 | 7.30 | 9.35 | — |
| — | 6.05 | 6.30 | 6.17 | +0.43 | 69.4% | 540 | 69.4% | -0.57 | 9.28 | 8.55 | 10.00 | — |
| — | 4.70 | 5.75 | 5.22 | +0.39 | 69.8% | 542.5 | 69.8% | -0.61 | 10.93 | 9.15 | 12.70 | — |
| — | 3.95 | 4.95 | 4.45 | +0.34 | 70.2% | 545 | 70.2% | -0.66 | 12.80 | 11.55 | 14.05 | — |
| — | 3.25 | 4.20 | 3.73 | +0.30 | 70.6% | 547.5 | 70.6% | -0.70 | 14.12 | 12.70 | 15.55 | — |
| — | 2.76 | 3.20 | 2.98 | +0.26 | 71.1% | 550 | 71.1% | -0.74 | 16.18 | 15.35 | 17.00 | — |
| — | 2.29 | 2.84 | 2.56 | +0.23 | 71.7% | 552.5 | 71.7% | -0.77 | 18.77 | 17.60 | 19.95 | — |
| — | 2.00 | 2.40 | 2.20 | +0.19 | 72.5% | 555 | 72.5% | -0.81 | 20.85 | 20.05 | 21.65 | — |
| — | 1.60 | 2.19 | 1.90 | +0.16 | 73.4% | 557.5 | 73.4% | -0.84 | 23.25 | 21.55 | 24.95 | — |
| — | 1.33 | 1.50 | 1.42 | +0.14 | 74.3% | 560 | 74.3% | -0.86 | 24.82 | 22.65 | 27.00 | — |
| — | 1.04 | 1.35 | 1.20 | +0.12 | 75.2% | 562.5 | 75.2% | -0.88 | 26.95 | 24.90 | 29.00 | — |
| — | 0.86 | 1.13 | 0.99 | +0.10 | 76.2% | 565 | 76.2% | -0.90 | 29.35 | 27.20 | 31.50 | — |
| — | 0.63 | 0.99 | 0.81 | +0.08 | 77.2% | 567.5 | 77.2% | -0.92 | 31.70 | 29.55 | 33.85 | — |
| — | 0.60 | 0.70 | 0.65 | +0.07 | 78.3% | 570 | 78.3% | -0.93 | 34.05 | 31.90 | 36.20 | — |
| — | 0.55 | 0.85 | 0.70 | +0.06 | 79.4% | 572.5 | 79.4% | -0.94 | 36.40 | 34.30 | 38.50 | — |
| — | 0.34 | 1.01 | 0.68 | +0.05 | 80.5% | 575 | 80.5% | -0.95 | 38.85 | 36.70 | 41.00 | — |
| — | 0.30 | 0.69 | 0.49 | +0.04 | 81.7% | 577.5 | 81.7% | -0.96 | 41.15 | 39.10 | 43.20 | — |
| — | 0.30 | 0.33 | 0.32 | +0.03 | 82.8% | 580 | 82.8% | -0.97 | 43.67 | 41.55 | 45.80 | — |
| — | 0.22 | 0.60 | 0.41 | +0.03 | 83.8% | 582.5 | 83.8% | -0.97 | 46.15 | 44.00 | 48.30 | — |
| — | 0.15 | 0.43 | 0.29 | +0.02 | 84.8% | 585 | 84.8% | -0.98 | 48.65 | 46.50 | 50.80 | — |
| — | 0.19 | 0.20 | 0.20 | +0.02 | 85.8% | 587.5 | 85.8% | -0.98 | 51.12 | 49.00 | 53.25 | — |
| — | 0.07 | 0.19 | 0.13 | +0.02 | 88.4% | 592.5 | 88.4% | -0.98 | 56.12 | 54.00 | 58.25 | — |
| — | 0.04 | 0.10 | 0.07 | +0.01 | 91.3% | 597.5 | 91.3% | -0.99 | 61.25 | 59.00 | 63.50 | — |
| — | 0.02 | 1.80 | 0.91 | +0.01 | 94.0% | 602.5 | 94.0% | -0.99 | 66.12 | 64.00 | 68.25 | — |
| — | — | 0.10 | — | +0.01 | 96.9% | 607.5 | 96.9% | -0.99 | 71.12 | 69.00 | 73.25 | — |
| — | 0.03 | 0.33 | 0.18 | +0.01 | 99.8% | 612.5 | 99.8% | -1.00 | 76.12 | 74.00 | 78.25 | — |
| — | 0.02 | 0.07 | 0.04 | +0.00 | 104.0% | 620 | 104.0% | -1.00 | 83.62 | 81.50 | 85.75 | — |
| — | 0.02 | 0.20 | 0.11 | +0.00 | 106.7% | 625 | 106.7% | -1.00 | 88.47 | 86.20 | 90.75 | — |
| — | — | 0.06 | — | +0.00 | 110.2% | 632.5 | 110.2% | -1.00 | 96.25 | 94.00 | 98.50 | — |
| — | — | 0.05 | — | +0.00 | 112.3% | 637.5 | 112.3% | -1.00 | 101.12 | 99.00 | 103.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 115.2% | 645 | 115.2% | -1.00 | 108.75 | 106.50 | 111.00 | — |
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.