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 | |
| — | 95.25 | 99.50 | 97.38 | +0.98 | 63.6% | 440 | 63.6% | -0.02 | 0.58 | 0.10 | 1.06 | — |
| — | 90.35 | 94.50 | 92.42 | +0.98 | 63.0% | 445 | 63.0% | -0.02 | 0.29 | 0.01 | 0.58 | — |
| — | 82.75 | 87.45 | 85.10 | +0.97 | 62.3% | 452.5 | 62.3% | -0.03 | — | — | 1.01 | — |
| — | 78.20 | 82.50 | 80.35 | +0.96 | 62.0% | 457.5 | 62.0% | -0.04 | — | — | 2.64 | — |
| — | 73.50 | 78.00 | 75.75 | +0.95 | 61.7% | 462.5 | 61.7% | -0.05 | 0.79 | 0.03 | 1.54 | — |
| — | 68.70 | 73.00 | 70.85 | +0.94 | 61.5% | 467.5 | 61.5% | -0.06 | 1.33 | 1.19 | 1.47 | — |
| — | 64.50 | 68.45 | 66.47 | +0.93 | 61.3% | 472.5 | 61.3% | -0.07 | 1.79 | 1.57 | 2.01 | — |
| — | 59.85 | 63.90 | 61.88 | +0.91 | 61.1% | 477.5 | 61.1% | -0.09 | 2.18 | 2.00 | 2.36 | — |
| — | 55.10 | 59.45 | 57.27 | +0.89 | 60.8% | 482.5 | 60.8% | -0.11 | 2.73 | 2.52 | 2.93 | — |
| — | 50.90 | 55.15 | 53.02 | +0.87 | 60.6% | 487.5 | 60.6% | -0.13 | 3.60 | 3.15 | 4.05 | — |
| — | 48.65 | 53.05 | 50.85 | +0.86 | 60.4% | 490 | 60.4% | -0.14 | 3.77 | 3.50 | 4.05 | — |
| — | 46.45 | 51.00 | 48.73 | +0.85 | 60.3% | 492.5 | 60.3% | -0.16 | 4.20 | 3.90 | 4.50 | — |
| — | 44.45 | 48.90 | 46.67 | +0.83 | 60.2% | 495 | 60.2% | -0.17 | 4.92 | 4.30 | 5.55 | — |
| — | 43.00 | 47.00 | 45.00 | +0.82 | 60.1% | 497.5 | 60.1% | -0.18 | 4.78 | 4.10 | 5.45 | — |
| — | 40.50 | 44.95 | 42.73 | +0.80 | 60.0% | 500 | 60.0% | -0.20 | 5.67 | 5.35 | 6.00 | — |
| — | 38.85 | 42.65 | 40.75 | +0.79 | 59.9% | 502.5 | 59.9% | -0.21 | 6.28 | 5.20 | 7.35 | — |
| — | 37.30 | 41.00 | 39.15 | +0.77 | 59.8% | 505 | 59.8% | -0.23 | 7.12 | 6.45 | 7.80 | — |
| — | 35.45 | 39.00 | 37.23 | +0.75 | 59.8% | 507.5 | 59.8% | -0.25 | 7.72 | 7.15 | 8.30 | — |
| — | 33.65 | 37.40 | 35.52 | +0.73 | 59.8% | 510 | 59.8% | -0.27 | 7.72 | 6.85 | 8.60 | — |
| — | 31.75 | 35.50 | 33.62 | +0.72 | 59.7% | 512.5 | 59.7% | -0.28 | 8.53 | 7.45 | 9.60 | — |
| — | 30.25 | 33.55 | 31.90 | +0.70 | 59.7% | 515 | 59.7% | -0.30 | 10.07 | 9.35 | 10.80 | — |
| — | 28.35 | 32.25 | 30.30 | +0.68 | 59.7% | 517.5 | 59.7% | -0.32 | 11.12 | 10.20 | 12.05 | — |
| — | 27.15 | 30.55 | 28.85 | +0.66 | 59.8% | 520 | 59.8% | -0.34 | 11.65 | 11.10 | 12.20 | — |
| — | 25.35 | 29.15 | 27.25 | +0.64 | 59.8% | 522.5 | 59.8% | -0.36 | 11.85 | 10.70 | 13.00 | — |
| — | 24.30 | 27.25 | 25.77 | +0.62 | 59.9% | 525 | 59.9% | -0.38 | 13.47 | 11.95 | 15.00 | — |
| — | 22.50 | 26.25 | 24.38 | +0.60 | 59.9% | 527.5 | 59.9% | -0.40 | 14.80 | 13.95 | 15.65 | — |
| — | 22.00 | 24.05 | 23.02 | +0.58 | 60.0% | 530 | 60.0% | -0.42 | 15.75 | 14.50 | 17.00 | — |
| — | 19.90 | 23.40 | 21.65 | +0.56 | 60.1% | 532.5 | 60.1% | -0.45 | 16.88 | 15.75 | 18.00 | — |
| — | 19.00 | 21.95 | 20.48 | +0.53 | 60.2% | 535 | 60.2% | -0.47 | 17.80 | 17.10 | 18.50 | — |
| — | 17.40 | 20.60 | 19.00 | +0.51 | 60.3% | 537.5 | 60.3% | -0.49 | 19.55 | 17.95 | 21.15 | — |
| — | 17.00 | 19.50 | 18.25 | +0.49 | 60.4% | 540 | 60.4% | -0.51 | 20.35 | 18.70 | 22.00 | — |
| — | 14.75 | 17.85 | 16.30 | +0.47 | 60.5% | 542.5 | 60.5% | -0.53 | 21.77 | 20.55 | 23.00 | — |
| — | 13.95 | 16.60 | 15.28 | +0.45 | 60.6% | 545 | 60.6% | -0.55 | 23.52 | 21.80 | 25.25 | — |
| — | 12.80 | 16.00 | 14.40 | +0.43 | 60.7% | 547.5 | 60.7% | -0.57 | 24.80 | 23.40 | 26.20 | — |
| — | 13.20 | 14.50 | 13.85 | +0.41 | 60.9% | 550 | 60.9% | -0.59 | 26.88 | 26.25 | 27.50 | — |
| — | 12.20 | 13.60 | 12.90 | +0.39 | 61.0% | 552.5 | 61.0% | -0.61 | 28.23 | 26.45 | 30.00 | — |
| — | 11.60 | 12.70 | 12.15 | +0.37 | 61.1% | 555 | 61.1% | -0.63 | 30.20 | 28.75 | 31.65 | — |
| — | 10.50 | 11.85 | 11.18 | +0.35 | 61.2% | 557.5 | 61.2% | -0.65 | 31.32 | 29.60 | 33.05 | — |
| — | 9.85 | 10.85 | 10.35 | +0.34 | 61.4% | 560 | 61.4% | -0.66 | 33.25 | 31.35 | 35.15 | — |
| — | 8.40 | 10.25 | 9.32 | +0.32 | 61.5% | 562.5 | 61.5% | -0.68 | 35.00 | 33.20 | 36.80 | — |
| — | 8.00 | 9.60 | 8.80 | +0.30 | 61.6% | 565 | 61.6% | -0.70 | 36.80 | 35.00 | 38.60 | — |
| — | 7.95 | 8.80 | 8.38 | +0.29 | 61.8% | 567.5 | 61.8% | -0.72 | 38.67 | 37.00 | 40.35 | — |
| — | 7.30 | 8.30 | 7.80 | +0.27 | 61.9% | 570 | 61.9% | -0.73 | 40.62 | 38.80 | 42.45 | — |
| — | 6.80 | 7.50 | 7.15 | +0.26 | 62.1% | 572.5 | 62.1% | -0.74 | 42.70 | 40.90 | 44.50 | — |
| — | 6.35 | 7.00 | 6.67 | +0.24 | 62.3% | 575 | 62.3% | -0.76 | 44.50 | 42.95 | 46.05 | — |
| — | 5.80 | 6.85 | 6.33 | +0.23 | 62.4% | 577.5 | 62.4% | -0.77 | 46.62 | 44.80 | 48.45 | — |
| — | 5.35 | 6.20 | 5.78 | +0.21 | 62.6% | 580 | 62.6% | -0.79 | 48.67 | 46.95 | 50.40 | — |
| — | 4.30 | 5.65 | 4.97 | +0.20 | 62.8% | 582.5 | 62.8% | -0.80 | 50.80 | 49.10 | 52.50 | — |
| — | 4.85 | 5.50 | 5.17 | +0.19 | 62.9% | 585 | 62.9% | -0.81 | 52.77 | 50.75 | 54.80 | — |
| — | 3.95 | 4.90 | 4.42 | +0.18 | 63.1% | 587.5 | 63.1% | -0.82 | 55.12 | 52.90 | 57.35 | — |
| — | 3.60 | 4.25 | 3.92 | +0.16 | 63.5% | 592.5 | 63.5% | -0.84 | 59.35 | 57.25 | 61.45 | — |
| — | 2.87 | 3.65 | 3.26 | +0.14 | 63.9% | 597.5 | 63.9% | -0.86 | 63.70 | 61.70 | 65.70 | — |
| — | 2.50 | 3.10 | 2.80 | +0.12 | 64.3% | 602.5 | 64.3% | -0.88 | 68.33 | 66.20 | 70.45 | — |
| — | 2.25 | 2.65 | 2.45 | +0.11 | 64.6% | 607.5 | 64.6% | -0.90 | 72.78 | 70.80 | 74.75 | — |
| — | 1.72 | 2.23 | 1.98 | +0.09 | 65.0% | 612.5 | 65.0% | -0.91 | 77.62 | 75.50 | 79.75 | — |
| — | 1.44 | 1.75 | 1.59 | +0.08 | 65.6% | 620 | 65.6% | -0.93 | 84.70 | 82.55 | 86.85 | — |
| — | 1.19 | 1.62 | 1.41 | +0.07 | 66.0% | 625 | 66.0% | -0.94 | 89.33 | 87.05 | 91.60 | — |
| — | 0.51 | 5.00 | 2.75 | +0.05 | 66.6% | 632.5 | 66.6% | -0.95 | 96.67 | 94.35 | 99.00 | — |
| — | — | 3.05 | — | +0.05 | 67.0% | 637.5 | 67.0% | -0.96 | 101.55 | 99.40 | 103.70 | — |
| — | — | 2.75 | — | +0.04 | 67.5% | 645 | 67.5% | -0.97 | 108.67 | 106.35 | 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.