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 | |
| — | 101.00 | 105.30 | 103.15 | +0.99 | 52.2% | 440 | 52.2% | -0.01 | 0.28 | 0.01 | 0.56 | — |
| — | 96.00 | 100.35 | 98.17 | +0.99 | 50.7% | 445 | 50.7% | -0.01 | — | — | 0.50 | — |
| — | 86.10 | 90.40 | 88.25 | +0.99 | 47.9% | 455 | 47.9% | -0.01 | 0.21 | 0.13 | 0.30 | — |
| — | 81.25 | 85.45 | 83.35 | +0.99 | 46.5% | 460 | 46.5% | -0.01 | 0.20 | 0.05 | 0.35 | — |
| — | 76.25 | 80.50 | 78.38 | +0.99 | 45.1% | 465 | 45.1% | -0.01 | 0.35 | 0.31 | 0.40 | — |
| — | 71.35 | 75.50 | 73.42 | +0.99 | 43.8% | 470 | 43.8% | -0.01 | 0.40 | 0.17 | 0.62 | — |
| — | 66.50 | 70.75 | 68.62 | +0.98 | 42.5% | 475 | 42.5% | -0.02 | 0.49 | 0.19 | 0.80 | — |
| — | 61.60 | 65.90 | 63.75 | +0.98 | 41.3% | 480 | 41.3% | -0.02 | 0.58 | 0.35 | 0.81 | — |
| — | 56.80 | 61.00 | 58.90 | +0.98 | 40.2% | 485 | 40.2% | -0.02 | 0.71 | 0.44 | 0.99 | — |
| — | 52.00 | 56.30 | 54.15 | +0.97 | 39.1% | 490 | 39.1% | -0.03 | 1.02 | 0.75 | 1.30 | — |
| — | 47.25 | 51.50 | 49.38 | +0.96 | 38.1% | 495 | 38.1% | -0.03 | 1.39 | 1.05 | 1.72 | — |
| 6 | 44.95 | 48.70 | 46.83 | +0.96 | 37.6% | 497.5 | 37.6% | -0.04 | 1.52 | 1.17 | 1.87 | — |
| — | 42.60 | 46.45 | 44.52 | +0.96 | 37.1% | 500 | 37.1% | -0.04 | 1.66 | 1.28 | 2.04 | — |
| — | 41.15 | 43.55 | 42.35 | +0.95 | 36.7% | 502.5 | 36.7% | -0.05 | 2.08 | 1.45 | 2.70 | — |
| — | 38.80 | 41.90 | 40.35 | +0.95 | 36.3% | 505 | 36.3% | -0.05 | 2.34 | 1.68 | 3.00 | — |
| — | 36.65 | 39.05 | 37.85 | +0.94 | 35.8% | 507.5 | 35.8% | -0.06 | 2.36 | 1.94 | 2.78 | — |
| — | 34.35 | 38.00 | 36.17 | +0.94 | 35.5% | 510 | 35.5% | -0.06 | 2.88 | 2.26 | 3.50 | — |
| — | 32.15 | 35.25 | 33.70 | +0.93 | 35.1% | 512.5 | 35.1% | -0.07 | 3.25 | 2.56 | 3.95 | — |
| — | 29.60 | 32.80 | 31.20 | +0.93 | 34.7% | 515 | 34.7% | -0.07 | 3.55 | 3.00 | 4.10 | — |
| — | 27.45 | 30.85 | 29.15 | +0.92 | 34.4% | 517.5 | 34.4% | -0.08 | 3.88 | 3.15 | 4.60 | — |
| — | 25.90 | 28.75 | 27.32 | +0.91 | 34.1% | 520 | 34.1% | -0.09 | 4.55 | 3.55 | 5.55 | — |
| — | 23.45 | 26.80 | 25.12 | +0.90 | 33.8% | 522.5 | 33.8% | -0.10 | 5.17 | 4.05 | 6.30 | — |
| — | 22.10 | 24.95 | 23.52 | +0.89 | 33.5% | 525 | 33.5% | -0.11 | 5.12 | 4.50 | 5.75 | — |
| — | 19.95 | 23.05 | 21.50 | +0.88 | 33.2% | 527.5 | 33.2% | -0.12 | 6.28 | 5.15 | 7.40 | — |
| — | 17.95 | 21.50 | 19.73 | +0.87 | 32.9% | 530 | 32.9% | -0.13 | 7.25 | 6.45 | 8.05 | — |
| — | 16.85 | 19.95 | 18.40 | +0.85 | 32.7% | 532.5 | 32.7% | -0.15 | 8.10 | 6.55 | 9.65 | — |
| — | 14.65 | 18.65 | 16.65 | +0.84 | 32.4% | 535 | 32.4% | -0.16 | 9.10 | 8.15 | 10.05 | — |
| — | 13.40 | 16.90 | 15.15 | +0.82 | 32.2% | 537.5 | 32.2% | -0.18 | 10.32 | 9.10 | 11.55 | — |
| — | 12.15 | 14.85 | 13.50 | +0.80 | 32.0% | 540 | 32.0% | -0.19 | 10.70 | 9.20 | 12.20 | — |
| — | 10.85 | 13.40 | 12.12 | +0.78 | 31.8% | 542.5 | 31.8% | -0.22 | 11.97 | 10.40 | 13.55 | — |
| — | 9.95 | 12.50 | 11.22 | +0.77 | 31.6% | 545 | 31.6% | -0.23 | 13.55 | 12.05 | 15.05 | — |
| — | 8.55 | 11.25 | 9.90 | +0.75 | 31.4% | 547.5 | 31.4% | -0.25 | 14.68 | 12.90 | 16.45 | — |
| — | 7.45 | 9.95 | 8.70 | +0.72 | 31.3% | 550 | 31.3% | -0.28 | 15.85 | 14.10 | 17.60 | — |
| — | 6.60 | 8.90 | 7.75 | +0.70 | 31.2% | 552.5 | 31.2% | -0.30 | 17.82 | 16.55 | 19.10 | — |
| — | 5.15 | 7.40 | 6.28 | +0.68 | 31.0% | 555 | 31.0% | -0.33 | 18.82 | 17.45 | 20.20 | — |
| — | 4.85 | 7.05 | 5.95 | +0.65 | 31.0% | 557.5 | 31.0% | -0.35 | 20.27 | 18.60 | 21.95 | — |
| — | 4.25 | 5.80 | 5.03 | +0.62 | 30.9% | 560 | 30.9% | -0.38 | 22.12 | 20.20 | 24.05 | — |
| — | 3.10 | 5.25 | 4.17 | +0.59 | 30.8% | 562.5 | 30.8% | -0.41 | 23.75 | 22.15 | 25.35 | — |
| — | 2.44 | 4.60 | 3.52 | +0.56 | 30.8% | 565 | 30.8% | -0.44 | 25.77 | 23.65 | 27.90 | — |
| — | 2.38 | 3.95 | 3.17 | +0.53 | 30.8% | 567.5 | 30.8% | -0.47 | 27.57 | 25.60 | 29.55 | — |
| — | 2.19 | 3.30 | 2.75 | +0.51 | 30.8% | 570 | 30.8% | -0.50 | 29.70 | 28.05 | 31.35 | — |
| — | 1.85 | 2.90 | 2.38 | +0.47 | 30.9% | 572.5 | 30.9% | -0.53 | 32.02 | 30.55 | 33.50 | — |
| — | 1.50 | 2.78 | 2.14 | +0.45 | 30.9% | 575 | 30.9% | -0.56 | 33.88 | 32.15 | 35.60 | — |
| — | 1.20 | 2.19 | 1.70 | +0.41 | 31.0% | 577.5 | 31.0% | -0.59 | 36.33 | 34.80 | 37.85 | — |
| — | 1.11 | 1.86 | 1.49 | +0.39 | 31.1% | 580 | 31.1% | -0.62 | 38.73 | 36.95 | 40.50 | 83 |
| 30 | 0.76 | 2.28 | 1.52 | +0.36 | 31.3% | 582.5 | 31.3% | -0.65 | 41.02 | 38.95 | 43.10 | 28 |
| 86 | 0.73 | 1.63 | 1.18 | +0.33 | 31.4% | 585 | 31.4% | -0.68 | 43.25 | 41.10 | 45.40 | 96 |
| 56 | 0.58 | 1.19 | 0.89 | +0.30 | 31.6% | 587.5 | 31.6% | -0.70 | 45.62 | 43.50 | 47.75 | — |
| — | 0.55 | 1.25 | 0.90 | +0.28 | 31.8% | 590 | 31.8% | -0.73 | 48.08 | 46.00 | 50.15 | — |
| — | 0.57 | 1.10 | 0.83 | +0.25 | 32.1% | 592.5 | 32.1% | -0.75 | 50.52 | 48.50 | 52.55 | — |
| — | 0.31 | 1.04 | 0.68 | +0.23 | 32.3% | 595 | 32.3% | -0.78 | 52.85 | 50.70 | 55.00 | — |
| — | 0.14 | 0.72 | 0.43 | +0.19 | 32.9% | 600 | 32.9% | -0.82 | 57.73 | 55.60 | 59.85 | — |
| — | 0.08 | 0.76 | 0.42 | +0.15 | 33.5% | 605 | 33.5% | -0.86 | 62.65 | 60.50 | 64.80 | — |
| — | 0.02 | 0.40 | 0.21 | +0.12 | 34.2% | 610 | 34.2% | -0.89 | 67.50 | 65.50 | 69.50 | — |
| — | 0.06 | 0.65 | 0.35 | +0.10 | 35.0% | 615 | 35.0% | -0.91 | 72.60 | 70.45 | 74.75 | — |
| — | 0.12 | 0.29 | 0.20 | +0.08 | 35.8% | 620 | 35.8% | -0.94 | 77.62 | 75.50 | 79.75 | — |
| — | — | 1.16 | — | +0.05 | 37.1% | 627.5 | 37.1% | -0.96 | 85.10 | 82.95 | 87.25 | — |
| — | 0.01 | 1.85 | 0.93 | +0.04 | 38.0% | 632.5 | 38.0% | -0.97 | 90.10 | 87.95 | 92.25 | — |
| — | 0.06 | 0.37 | 0.21 | +0.03 | 39.4% | 640 | 39.4% | -0.99 | 97.60 | 95.45 | 99.75 | — |
| — | 0.03 | 0.75 | 0.39 | +0.03 | 40.4% | 645 | 40.4% | -0.99 | 102.70 | 100.65 | 104.75 | — |
| — | — | 0.63 | — | +0.02 | 41.8% | 652.5 | 41.8% | -1.00 | 110.10 | 107.95 | 112.25 | — |
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.