Spot 543.42
· 338 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 106.75 | 110.85 | 108.80 | +1.00 | 78.0% | 435 | 78.0% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 99.25 | 103.45 | 101.35 | +1.00 | 75.5% | 442.5 | 75.5% | -0.00 | — | — | 2.17 | — |
| — | 94.25 | 98.45 | 96.35 | +0.99 | 74.0% | 447.5 | 74.0% | -0.01 | — | — | 2.19 | — |
| — | 86.80 | 91.00 | 88.90 | +0.99 | 71.9% | 455 | 71.9% | -0.01 | 0.28 | 0.05 | 0.50 | — |
| — | 81.85 | 85.65 | 83.75 | +0.99 | 70.7% | 460 | 70.7% | -0.01 | 0.22 | 0.01 | 0.43 | — |
| — | 74.45 | 78.50 | 76.47 | +0.98 | 69.3% | 467.5 | 69.3% | -0.02 | 0.45 | 0.05 | 0.85 | — |
| — | 69.60 | 73.45 | 71.53 | +0.98 | 68.4% | 472.5 | 68.4% | -0.02 | 0.67 | 0.05 | 1.28 | — |
| — | 64.70 | 68.80 | 66.75 | +0.97 | 67.7% | 477.5 | 67.7% | -0.03 | 0.74 | 0.32 | 1.16 | — |
| — | 59.90 | 64.00 | 61.95 | +0.96 | 67.1% | 482.5 | 67.1% | -0.04 | 0.71 | 0.48 | 0.95 | — |
| — | 55.15 | 58.95 | 57.05 | +0.95 | 66.6% | 487.5 | 66.6% | -0.05 | 0.94 | 0.85 | 1.02 | — |
| — | 50.50 | 54.30 | 52.40 | +0.93 | 66.0% | 492.5 | 66.0% | -0.07 | 1.28 | 1.17 | 1.39 | — |
| — | 49.00 | 51.45 | 50.23 | +0.92 | 65.8% | 495 | 65.8% | -0.08 | 1.49 | 1.37 | 1.60 | — |
| — | 45.70 | 49.20 | 47.45 | +0.91 | 65.6% | 497.5 | 65.6% | -0.09 | 1.72 | 1.60 | 1.83 | — |
| — | 43.70 | 47.10 | 45.40 | +0.90 | 65.3% | 500 | 65.3% | -0.10 | 1.97 | 1.90 | 2.03 | — |
| — | 41.50 | 44.95 | 43.23 | +0.88 | 65.1% | 502.5 | 65.1% | -0.12 | 2.29 | 2.15 | 2.43 | — |
| — | 39.35 | 43.30 | 41.33 | +0.87 | 64.9% | 505 | 64.9% | -0.13 | 2.63 | 2.45 | 2.81 | — |
| — | 37.20 | 40.85 | 39.02 | +0.85 | 64.8% | 507.5 | 64.8% | -0.15 | 3.00 | 2.76 | 3.25 | — |
| — | 35.15 | 39.10 | 37.12 | +0.84 | 64.6% | 510 | 64.6% | -0.16 | 3.40 | 3.25 | 3.55 | — |
| — | 33.15 | 36.60 | 34.88 | +0.82 | 64.5% | 512.5 | 64.5% | -0.18 | 3.83 | 3.65 | 4.00 | — |
| — | 32.30 | 34.20 | 33.25 | +0.80 | 64.4% | 515 | 64.4% | -0.20 | 4.47 | 4.20 | 4.75 | — |
| — | 30.20 | 31.85 | 31.02 | +0.78 | 64.4% | 517.5 | 64.4% | -0.22 | 4.88 | 4.40 | 5.35 | — |
| — | 28.55 | 29.85 | 29.20 | +0.76 | 64.3% | 520 | 64.3% | -0.24 | 5.60 | 5.20 | 6.00 | — |
| — | 26.70 | 28.50 | 27.60 | +0.74 | 64.3% | 522.5 | 64.3% | -0.26 | 6.40 | 6.00 | 6.80 | — |
| — | 24.95 | 26.60 | 25.77 | +0.71 | 64.3% | 525 | 64.3% | -0.29 | 6.88 | 6.65 | 7.10 | — |
| — | 23.15 | 24.90 | 24.02 | — | — | 527.5 | 64.3% | -0.31 | 7.88 | 7.55 | 8.20 | — |
| — | 21.60 | 23.05 | 22.32 | +0.66 | 64.3% | 530 | 64.3% | -0.34 | 8.75 | 8.50 | 9.00 | — |
| — | 20.05 | 21.85 | 20.95 | +0.64 | 64.4% | 532.5 | 64.4% | -0.37 | 9.80 | 9.35 | 10.25 | — |
| — | 18.65 | 19.90 | 19.27 | +0.61 | 64.5% | 535 | 64.5% | -0.39 | 10.82 | 10.40 | 11.25 | — |
| — | 17.30 | 18.85 | 18.07 | +0.58 | 64.5% | 537.5 | 64.5% | -0.42 | 11.78 | 11.20 | 12.35 | — |
| — | 16.20 | 17.25 | 16.73 | +0.55 | 64.6% | 540 | 64.6% | -0.45 | 13.03 | 12.50 | 13.55 | — |
| — | 14.75 | 16.20 | 15.47 | +0.53 | 64.7% | 542.5 | 64.7% | -0.47 | 14.05 | 13.35 | 14.75 | — |
| — | 13.90 | 14.50 | 14.20 | +0.50 | 64.8% | 545 | 64.8% | -0.50 | 15.82 | 15.00 | 16.65 | — |
| — | 12.30 | 13.65 | 12.97 | +0.47 | 64.9% | 547.5 | 64.9% | -0.53 | 16.98 | 16.45 | 17.50 | — |
| — | 11.35 | 12.40 | 11.88 | +0.45 | 64.9% | 550 | 64.9% | -0.55 | 18.30 | 17.70 | 18.90 | — |
| — | 10.80 | 12.00 | 11.40 | +0.42 | 65.0% | 552.5 | 65.0% | -0.58 | 19.70 | 19.00 | 20.40 | — |
| — | 9.10 | 10.40 | 9.75 | +0.40 | 65.1% | 555 | 65.1% | -0.61 | 21.30 | 20.60 | 22.00 | — |
| — | 8.70 | 9.50 | 9.10 | +0.37 | 65.2% | 557.5 | 65.2% | -0.63 | 22.90 | 22.15 | 23.65 | — |
| — | 7.85 | 8.55 | 8.20 | +0.35 | 65.3% | 560 | 65.3% | -0.65 | 24.62 | 23.90 | 25.35 | — |
| — | 7.05 | 7.85 | 7.45 | +0.32 | 65.4% | 562.5 | 65.4% | -0.68 | 26.45 | 25.65 | 27.25 | — |
| — | 6.35 | 7.20 | 6.78 | +0.30 | 65.5% | 565 | 65.5% | -0.70 | 28.27 | 27.65 | 28.90 | — |
| — | 5.70 | 6.40 | 6.05 | +0.28 | 65.6% | 567.5 | 65.6% | -0.72 | 29.95 | 29.05 | 30.85 | — |
| — | 5.45 | 6.15 | 5.80 | +0.26 | 65.7% | 570 | 65.7% | -0.74 | 31.98 | 31.20 | 32.75 | — |
| — | 4.85 | 5.30 | 5.08 | +0.24 | 65.8% | 572.5 | 65.8% | -0.76 | 33.98 | 33.25 | 34.70 | — |
| — | 4.35 | 4.90 | 4.62 | +0.22 | 65.9% | 575 | 65.9% | -0.78 | 36.02 | 35.35 | 36.70 | — |
| — | 3.70 | 4.85 | 4.28 | +0.20 | 66.0% | 577.5 | 66.0% | -0.80 | 37.85 | 35.75 | 39.95 | — |
| — | 3.35 | 3.85 | 3.60 | +0.18 | 66.1% | 580 | 66.1% | -0.82 | 40.08 | 37.95 | 42.20 | — |
| — | 3.10 | 3.50 | 3.30 | +0.17 | 66.2% | 582.5 | 66.2% | -0.83 | 42.27 | 40.45 | 44.10 | — |
| — | 2.75 | 3.15 | 2.95 | +0.15 | 66.4% | 585 | 66.4% | -0.85 | 44.48 | 42.70 | 46.25 | — |
| — | 2.45 | 2.93 | 2.69 | +0.14 | 66.5% | 587.5 | 66.5% | -0.86 | 46.88 | 45.35 | 48.40 | — |
| — | 2.19 | 2.53 | 2.36 | — | — | 590 | 66.7% | -0.87 | 48.92 | 47.15 | 50.70 | — |
| — | 1.93 | 2.25 | 2.09 | +0.12 | 66.9% | 592.5 | 66.9% | -0.88 | 51.23 | 49.50 | 52.95 | — |
| — | 1.51 | 2.00 | 1.75 | +0.10 | 67.3% | 597.5 | — | — | 55.80 | 54.10 | 57.50 | — |
| — | 1.26 | 1.41 | 1.33 | +0.08 | 67.8% | 602.5 | — | — | 60.08 | 58.00 | 62.15 | — |
| — | 0.96 | 1.15 | 1.05 | +0.06 | 68.3% | 607.5 | — | — | 64.95 | 63.00 | 66.90 | — |
| — | 0.05 | 2.31 | 1.18 | — | — | 612.5 | 68.9% | -0.95 | 69.92 | 68.15 | 71.70 | — |
| — | — | 1.58 | — | +0.04 | 69.5% | 617.5 | 69.5% | -0.96 | 74.50 | 72.45 | 76.55 | — |
| — | 0.30 | 0.64 | 0.47 | +0.03 | 70.6% | 625 | — | — | 81.88 | 79.90 | 83.85 | — |
| — | 0.27 | 0.58 | 0.42 | +0.03 | 71.4% | 630 | 71.4% | -0.98 | 86.72 | 84.65 | 88.80 | — |
| — | — | 0.86 | — | +0.02 | 72.6% | 637.5 | 72.6% | -0.98 | 94.15 | 92.10 | 96.20 | — |
| — | — | 0.29 | — | +0.02 | 73.5% | 642.5 | — | — | 99.30 | 97.45 | 101.15 | — |
| — | 0.12 | 0.18 | 0.15 | — | — | 650 | — | — | 106.60 | 104.60 | 108.60 | — |
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.