Spot 540.93
· 402 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.45 | 104.80 | 103.12 | +1.00 | 72.4% | 440 | 72.4% | -0.00 | 0.07 | 0.03 | 0.10 | — |
| — | 96.45 | 99.65 | 98.05 | +1.00 | 69.9% | 445 | 69.9% | -0.00 | 0.07 | 0.03 | 0.10 | — |
| — | 85.95 | 90.00 | 87.97 | +1.00 | 65.1% | 455 | 65.1% | -0.00 | 0.07 | 0.01 | 0.14 | — |
| — | 81.20 | 84.45 | 82.83 | +0.99 | 62.8% | 460 | 62.8% | -0.01 | 0.12 | 0.02 | 0.23 | — |
| — | 76.50 | 79.80 | 78.15 | +0.99 | 60.7% | 465 | 60.7% | -0.01 | — | — | 0.57 | — |
| — | 71.00 | 74.75 | 72.88 | +0.99 | 58.5% | 470 | 58.5% | -0.01 | 0.09 | 0.01 | 0.16 | — |
| — | 66.55 | 70.00 | 68.28 | +0.99 | 56.4% | 475 | 56.4% | -0.01 | 0.13 | 0.05 | 0.21 | — |
| — | 61.00 | 64.65 | 62.83 | +0.99 | 54.4% | 480 | 54.4% | -0.01 | 0.12 | 0.09 | 0.16 | — |
| — | 56.65 | 60.00 | 58.33 | +0.99 | 52.3% | 485 | 52.3% | -0.01 | 0.17 | 0.07 | 0.28 | — |
| — | 51.80 | 54.95 | 53.38 | +0.99 | 50.3% | 490 | 50.3% | -0.01 | 0.21 | 0.02 | 0.41 | — |
| — | 46.50 | 49.55 | 48.02 | +0.99 | 48.3% | 495 | 48.3% | -0.01 | 0.31 | 0.24 | 0.38 | — |
| — | 43.50 | 47.40 | 45.45 | +0.98 | 47.4% | 497.5 | 47.4% | -0.02 | 0.36 | 0.22 | 0.51 | — |
| — | 41.35 | 45.40 | 43.38 | +0.98 | 46.4% | 500 | 46.4% | -0.02 | 0.40 | 0.23 | 0.57 | — |
| — | 38.65 | 42.30 | 40.48 | +0.98 | 45.5% | 502.5 | 45.5% | -0.02 | 0.56 | 0.38 | 0.73 | — |
| — | 36.85 | 39.95 | 38.40 | +0.98 | 44.6% | 505 | 44.6% | -0.02 | 0.69 | 0.39 | 1.00 | — |
| — | 33.90 | 37.05 | 35.48 | +0.98 | 43.8% | 507.5 | 43.8% | -0.02 | 0.80 | 0.58 | 1.01 | — |
| — | 31.80 | 35.50 | 33.65 | +0.98 | 42.9% | 510 | 42.9% | -0.02 | 0.87 | 0.69 | 1.05 | — |
| — | 29.85 | 32.65 | 31.25 | +0.97 | 42.1% | 512.5 | 42.1% | -0.03 | 1.20 | 0.97 | 1.43 | — |
| — | 27.85 | 29.95 | 28.90 | +0.97 | 41.4% | 515 | 41.4% | -0.03 | 1.40 | 1.20 | 1.60 | — |
| — | 25.60 | 28.05 | 26.82 | +0.97 | 40.7% | 517.5 | 40.7% | -0.03 | 1.76 | 1.38 | 2.14 | — |
| — | 23.40 | 26.40 | 24.90 | +0.96 | 40.1% | 520 | 40.1% | -0.04 | 1.86 | 1.62 | 2.10 | — |
| — | 21.25 | 24.10 | 22.68 | +0.96 | 39.6% | 522.5 | 39.6% | -0.04 | 2.44 | 1.98 | 2.91 | — |
| — | 19.20 | 21.30 | 20.25 | +0.95 | 39.2% | 525 | 39.2% | -0.05 | 2.80 | 2.50 | 3.10 | — |
| — | 17.15 | 19.60 | 18.38 | +0.94 | 38.9% | 527.5 | 38.9% | -0.06 | 3.65 | 2.64 | 4.65 | — |
| — | 14.90 | 18.20 | 16.55 | +0.93 | 38.5% | 530 | 38.5% | -0.07 | 3.83 | 3.05 | 4.60 | — |
| — | 13.45 | 16.05 | 14.75 | +0.92 | 38.1% | 532.5 | 38.1% | -0.08 | 4.65 | 3.45 | 5.85 | — |
| — | 11.65 | 14.50 | 13.07 | +0.91 | 37.7% | 535 | 37.7% | -0.09 | 5.08 | 4.45 | 5.70 | — |
| — | 9.75 | 12.95 | 11.35 | +0.90 | 37.3% | 537.5 | 37.3% | -0.10 | 6.40 | 5.45 | 7.35 | — |
| — | 8.35 | 11.40 | 9.88 | +0.88 | 36.9% | 540 | 36.9% | -0.12 | 7.20 | 6.20 | 8.20 | — |
| — | 7.15 | 9.75 | 8.45 | +0.86 | 36.7% | 542.5 | 36.7% | -0.14 | 8.60 | 7.40 | 9.80 | — |
| — | 6.10 | 8.90 | 7.50 | +0.84 | 36.4% | 545 | 36.4% | -0.16 | 9.80 | 8.35 | 11.25 | — |
| — | 4.20 | 7.80 | 6.00 | +0.81 | 36.1% | 547.5 | 36.1% | -0.19 | 10.72 | 10.15 | 11.30 | — |
| — | 3.10 | 6.50 | 4.80 | +0.79 | 35.7% | 550 | 35.7% | -0.21 | 12.50 | 11.00 | 14.00 | — |
| — | 3.10 | 4.95 | 4.03 | +0.76 | 35.4% | 552.5 | 35.4% | -0.24 | 14.47 | 13.05 | 15.90 | — |
| — | 2.60 | 4.45 | 3.52 | +0.73 | 35.0% | 555 | 35.0% | -0.27 | 15.70 | 14.50 | 16.90 | — |
| — | 1.65 | 4.25 | 2.95 | +0.69 | 34.7% | 557.5 | 34.7% | -0.31 | 17.40 | 15.95 | 18.85 | — |
| — | 1.99 | 2.37 | 2.18 | +0.66 | 34.5% | 560 | 34.5% | -0.35 | 19.23 | 17.60 | 20.85 | — |
| — | 1.22 | 2.06 | 1.64 | +0.62 | 34.5% | 562.5 | 34.5% | -0.38 | 21.85 | 20.15 | 23.55 | — |
| — | 1.04 | 2.33 | 1.69 | +0.58 | 34.5% | 565 | 34.5% | -0.43 | 23.77 | 22.40 | 25.15 | — |
| — | 0.74 | 2.23 | 1.49 | +0.54 | 34.7% | 567.5 | 34.7% | -0.47 | 25.85 | 24.35 | 27.35 | — |
| — | 0.64 | 1.02 | 0.83 | +0.49 | 35.0% | 570 | 35.0% | -0.51 | 28.15 | 26.40 | 29.90 | — |
| — | 0.45 | 1.14 | 0.80 | +0.45 | 35.3% | 572.5 | 35.3% | -0.56 | 30.65 | 28.60 | 32.70 | — |
| — | 0.46 | 0.79 | 0.62 | +0.40 | 35.8% | 575 | 35.8% | -0.60 | 32.95 | 31.00 | 34.90 | — |
| — | 0.25 | 0.50 | 0.38 | +0.36 | 36.3% | 577.5 | 36.3% | -0.64 | 35.50 | 33.55 | 37.45 | — |
| — | 0.21 | 0.46 | 0.34 | +0.32 | 36.9% | 580 | 36.9% | -0.68 | 37.52 | 35.95 | 39.10 | — |
| — | 0.08 | 0.58 | 0.33 | +0.28 | 37.5% | 582.5 | 37.5% | -0.72 | 40.35 | 38.35 | 42.35 | — |
| — | 0.10 | 0.53 | 0.32 | +0.24 | 38.2% | 585 | 38.2% | -0.76 | 42.40 | 40.75 | 44.05 | — |
| — | — | 0.45 | — | +0.21 | 39.0% | 587.5 | 39.0% | -0.80 | 45.20 | 43.40 | 47.00 | — |
| — | 0.10 | 0.24 | 0.17 | +0.18 | 39.8% | 590 | 39.8% | -0.83 | 47.33 | 45.45 | 49.20 | — |
| — | 0.01 | 0.44 | 0.23 | +0.15 | 40.6% | 592.5 | 40.6% | -0.86 | 50.20 | 48.40 | 52.00 | — |
| — | 0.05 | 0.31 | 0.18 | +0.13 | 41.4% | 595 | 41.4% | -0.88 | 52.40 | 50.35 | 54.45 | — |
| — | 0.07 | 0.33 | 0.20 | +0.09 | 42.9% | 600 | 42.9% | -0.92 | 57.62 | 56.30 | 58.95 | — |
| — | 0.05 | 0.07 | 0.06 | +0.07 | 44.5% | 605 | 44.5% | -0.95 | 62.60 | 60.70 | 64.50 | — |
| — | 0.02 | 0.25 | 0.14 | +0.05 | 45.9% | 610 | 45.9% | -0.96 | 67.88 | 66.30 | 69.45 | — |
| — | 0.01 | 0.24 | 0.12 | +0.03 | 47.3% | 615 | 47.3% | -0.98 | 72.47 | 71.00 | 73.95 | — |
| — | 0.01 | 0.23 | 0.12 | +0.02 | 48.5% | 620 | 48.5% | -0.99 | 77.58 | 76.30 | 78.85 | — |
| — | — | 5.00 | — | +0.01 | 50.0% | 627.5 | 50.0% | -1.00 | 85.40 | 83.80 | 87.00 | — |
| — | — | 0.22 | — | +0.01 | 50.9% | 632.5 | 50.9% | -1.00 | 90.40 | 88.80 | 92.00 | — |
| — | — | 0.03 | — | +0.01 | 52.0% | 640 | 52.0% | -1.00 | 97.65 | 95.80 | 99.50 | — |
| — | — | 0.03 | — | +0.00 | 52.8% | 645 | 52.8% | -1.00 | 102.88 | 101.35 | 104.40 | — |
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.