Spot 542.00
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 105.65 | 109.30 | 107.47 | +1.00 | 82.4% | 435 | 82.4% | -0.00 | — | — | 0.47 | — |
| — | 100.70 | 103.45 | 102.08 | +1.00 | 78.9% | 440 | 78.9% | -0.00 | — | — | 0.09 | — |
| — | 90.70 | 94.40 | 92.55 | +1.00 | 72.6% | 450 | 72.6% | -0.00 | — | — | 0.06 | — |
| — | 85.70 | 89.40 | 87.55 | +1.00 | 69.9% | 455 | 69.9% | -0.00 | 0.15 | 0.01 | 0.30 | — |
| — | 80.70 | 84.55 | 82.62 | +0.99 | 67.4% | 460 | 67.4% | -0.01 | 0.08 | 0.02 | 0.14 | — |
| — | 75.70 | 79.45 | 77.58 | +0.99 | 64.9% | 465 | 64.9% | -0.01 | — | — | 0.10 | — |
| — | 45.90 | 48.60 | 47.25 | +0.96 | 49.8% | 495 | 49.8% | -0.04 | 0.15 | 0.12 | 0.18 | — |
| — | 43.10 | 46.45 | 44.77 | +0.96 | 48.6% | 497.5 | 48.6% | -0.05 | 0.14 | 0.01 | 0.28 | — |
| — | 40.95 | 43.65 | 42.30 | +0.95 | 47.5% | 500 | 47.5% | -0.05 | 0.28 | 0.20 | 0.36 | — |
| — | 38.20 | 41.85 | 40.02 | +0.94 | 46.3% | 502.5 | 46.3% | -0.06 | 0.27 | 0.23 | 0.31 | — |
| — | 36.10 | 39.70 | 37.90 | +0.93 | 45.3% | 505 | 45.3% | -0.07 | 0.30 | 0.16 | 0.44 | — |
| — | 33.00 | 37.45 | 35.23 | +0.92 | 44.3% | 507.5 | 44.3% | -0.08 | 0.45 | 0.34 | 0.55 | — |
| — | 31.25 | 33.95 | 32.60 | +0.91 | 43.3% | 510 | 43.3% | -0.09 | 0.56 | 0.48 | 0.64 | — |
| — | 28.60 | 32.00 | 30.30 | +0.90 | 42.5% | 512.5 | 42.5% | -0.10 | 0.70 | 0.57 | 0.84 | — |
| — | 26.60 | 29.20 | 27.90 | +0.87 | 41.8% | 515 | 41.8% | -0.13 | 0.76 | 0.61 | 0.90 | — |
| — | 24.30 | 26.85 | 25.57 | +0.86 | 41.1% | 517.5 | 41.1% | -0.14 | 1.05 | 0.92 | 1.18 | — |
| — | 22.05 | 24.60 | 23.32 | +0.84 | 40.6% | 520 | 40.6% | -0.16 | 1.19 | 0.90 | 1.48 | — |
| — | 19.85 | 22.40 | 21.12 | +0.81 | 40.1% | 522.5 | 40.1% | -0.19 | 1.59 | 1.24 | 1.95 | — |
| — | 17.75 | 20.35 | 19.05 | +0.77 | 39.7% | 525 | 39.7% | -0.23 | 1.91 | 1.70 | 2.11 | — |
| — | 16.15 | 18.00 | 17.07 | +0.74 | 39.3% | 527.5 | 39.3% | -0.26 | 2.38 | 2.05 | 2.70 | — |
| — | 14.30 | 16.00 | 15.15 | +0.70 | 39.0% | 530 | 39.0% | -0.30 | 2.83 | 2.61 | 3.05 | — |
| — | 12.35 | 14.20 | 13.28 | +0.66 | 38.6% | 532.5 | 38.6% | -0.34 | 3.50 | 3.10 | 3.90 | — |
| — | 10.80 | 12.25 | 11.53 | +0.62 | 38.2% | 535 | 38.2% | -0.38 | 4.22 | 4.00 | 4.45 | 3,378 |
| — | 9.30 | 10.55 | 9.93 | +0.58 | 37.6% | 537.5 | 37.6% | -0.42 | 5.03 | 4.60 | 5.45 | — |
| — | 7.30 | 9.05 | 8.18 | +0.53 | 37.0% | 540 | 37.0% | -0.47 | 6.10 | 5.70 | 6.50 | — |
| — | 6.85 | 8.20 | 7.53 | +0.48 | 36.6% | 542.5 | 36.6% | -0.52 | 7.35 | 6.55 | 8.15 | — |
| — | 5.80 | 6.35 | 6.08 | +0.43 | 36.2% | 545 | 36.2% | -0.57 | 8.35 | 7.85 | 8.85 | — |
| — | 4.25 | 5.80 | 5.03 | +0.39 | 35.8% | 547.5 | 35.8% | -0.61 | 9.97 | 9.20 | 10.75 | — |
| 4,019 | 3.45 | 4.20 | 3.83 | +0.34 | 35.4% | 550 | 35.4% | -0.66 | 10.93 | 10.00 | 11.85 | — |
| — | 2.66 | 3.30 | 2.98 | +0.30 | 34.9% | 552.5 | 34.9% | -0.71 | 13.40 | 12.30 | 14.50 | — |
| — | 2.05 | 2.66 | 2.35 | +0.25 | 34.4% | 555 | 34.4% | -0.75 | 15.10 | 14.10 | 16.10 | — |
| — | 1.53 | 1.98 | 1.75 | +0.21 | 34.1% | 557.5 | 34.1% | -0.79 | 17.18 | 15.85 | 18.50 | — |
| — | 1.17 | 1.60 | 1.39 | +0.18 | 33.8% | 560 | 33.8% | -0.82 | 19.07 | 17.95 | 20.20 | — |
| — | 0.89 | 1.19 | 1.04 | +0.15 | 33.7% | 562.5 | 33.7% | -0.85 | 21.43 | 20.05 | 22.80 | — |
| — | 0.62 | 0.99 | 0.81 | +0.12 | 33.7% | 565 | 33.7% | -0.88 | 23.70 | 22.25 | 25.15 | — |
| — | 0.49 | 0.79 | 0.64 | +0.10 | 33.9% | 567.5 | 33.9% | -0.90 | 25.75 | 24.05 | 27.45 | — |
| — | 0.16 | 0.50 | 0.33 | +0.08 | 34.2% | 570 | 34.2% | -0.92 | 28.43 | 27.00 | 29.85 | — |
| — | 0.18 | 0.37 | 0.28 | +0.07 | 34.7% | 572.5 | 34.7% | -0.94 | 30.68 | 28.85 | 32.50 | — |
| — | 0.18 | 0.50 | 0.34 | +0.05 | 35.3% | 575 | 35.3% | -0.95 | 32.85 | 31.05 | 34.65 | — |
| — | 0.09 | 0.30 | 0.20 | +0.05 | 36.1% | 577.5 | 36.1% | -0.96 | 35.58 | 33.75 | 37.40 | — |
| — | 0.05 | 0.41 | 0.23 | +0.04 | 36.9% | 580 | 36.9% | -0.97 | 37.88 | 35.75 | 40.00 | — |
| — | 0.06 | 0.34 | 0.20 | +0.03 | 37.9% | 582.5 | 37.9% | -0.97 | 40.45 | 38.55 | 42.35 | — |
| — | 0.02 | 0.13 | 0.07 | +0.03 | 38.8% | 585 | 38.8% | -0.98 | 42.73 | 40.85 | 44.60 | — |
| — | 0.02 | 0.12 | 0.07 | +0.02 | 39.9% | 587.5 | 39.9% | -0.98 | 45.48 | 43.65 | 47.30 | — |
| — | 0.04 | 0.23 | 0.14 | +0.02 | 40.9% | 590 | 40.9% | -0.99 | 47.80 | 46.50 | 49.10 | — |
| — | — | 0.51 | — | +0.02 | 41.9% | 592.5 | 41.9% | -0.99 | 50.52 | 48.70 | 52.35 | — |
| — | — | 0.13 | — | +0.01 | 43.8% | 597.5 | 43.8% | -0.99 | 55.33 | 53.15 | 57.50 | — |
| — | — | 0.05 | — | +0.01 | 45.5% | 602.5 | 45.5% | -1.00 | 60.27 | 58.05 | 62.50 | — |
| — | — | 0.05 | — | +0.01 | 47.0% | 607.5 | 47.0% | -1.00 | 65.47 | 63.65 | 67.30 | — |
| — | — | 0.05 | — | +0.01 | 48.3% | 612.5 | 48.3% | -1.00 | 70.50 | 68.70 | 72.30 | — |
| — | — | 0.04 | — | +0.00 | 49.4% | 617.5 | 49.4% | -1.00 | 75.40 | 73.30 | 77.50 | — |
| — | — | 0.20 | — | +0.00 | 50.7% | 625 | 50.7% | -1.00 | 83.15 | 81.50 | 84.80 | — |
| — | — | 0.20 | — | +0.00 | 51.4% | 630 | 51.4% | -1.00 | 87.62 | 85.70 | 89.55 | — |
| — | — | 0.50 | — | +0.00 | 52.2% | 637.5 | 52.2% | -1.00 | 95.60 | 93.70 | 97.50 | — |
| — | — | 0.03 | — | +0.00 | 53.5% | 650 | 53.5% | -1.00 | 107.90 | 106.00 | 109.80 | — |
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.