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 | |
| — | 105.55 | 110.45 | 108.00 | +0.99 | 55.8% | 435 | 55.8% | -0.01 | 0.14 | 0.06 | 0.22 | — |
| — | 100.55 | 105.50 | 103.03 | +0.99 | 54.2% | 440 | 54.2% | -0.01 | 0.16 | 0.11 | 0.21 | — |
| — | 90.90 | 95.50 | 93.20 | +0.99 | 51.0% | 450 | 51.0% | -0.01 | 0.23 | 0.17 | 0.29 | — |
| — | 86.00 | 90.50 | 88.25 | +0.98 | 49.5% | 455 | 49.5% | -0.02 | 0.18 | 0.08 | 0.28 | — |
| — | 81.00 | 85.30 | 83.15 | — | — | 460 | — | — | 0.27 | 0.08 | 0.45 | — |
| — | 76.05 | 80.35 | 78.20 | — | — | 465 | — | — | 0.35 | 0.10 | 0.60 | — |
| — | 68.50 | 73.15 | 70.83 | — | — | 472.5 | — | — | 0.47 | 0.19 | 0.76 | — |
| — | 63.80 | 67.90 | 65.85 | — | — | 477.5 | — | — | 0.66 | 0.44 | 0.87 | — |
| — | 58.95 | 63.10 | 61.02 | — | — | 482.5 | 41.9% | -0.05 | 0.66 | 0.31 | 1.01 | — |
| — | 54.15 | 58.30 | 56.23 | — | — | 487.5 | — | — | 0.74 | 0.59 | 0.89 | — |
| — | 49.35 | 53.65 | 51.50 | — | — | 492.5 | — | — | 1.00 | 0.68 | 1.33 | — |
| — | 47.00 | 51.05 | 49.02 | — | — | 495 | — | — | 1.12 | 0.85 | 1.39 | — |
| — | 44.70 | 48.85 | 46.77 | — | — | 497.5 | — | — | 1.21 | 0.67 | 1.74 | — |
| — | 42.00 | 46.80 | 44.40 | — | — | 500 | — | — | 1.60 | 1.52 | 1.69 | — |
| — | 39.85 | 44.50 | 42.17 | — | — | 502.5 | 37.5% | -0.11 | 1.76 | 1.34 | 2.18 | — |
| — | 37.60 | 42.00 | 39.80 | +0.88 | 37.1% | 505 | 37.1% | -0.13 | 1.98 | 1.55 | 2.40 | — |
| — | 35.80 | 38.50 | 37.15 | +0.86 | 36.6% | 507.5 | 36.6% | -0.14 | 2.22 | 1.77 | 2.67 | — |
| — | 33.60 | 36.10 | 34.85 | +0.85 | 36.2% | 510 | 36.2% | -0.15 | 2.51 | 2.03 | 2.99 | — |
| — | 31.45 | 34.05 | 32.75 | +0.83 | 35.8% | 512.5 | 35.8% | -0.17 | 2.87 | 2.33 | 3.40 | — |
| — | 29.30 | 31.75 | 30.52 | +0.81 | 35.4% | 515 | 35.4% | -0.19 | 3.25 | 3.00 | 3.50 | — |
| — | 27.55 | 29.70 | 28.62 | +0.79 | 35.0% | 517.5 | 35.0% | -0.22 | 3.70 | 3.20 | 4.20 | — |
| — | 25.60 | 28.50 | 27.05 | +0.77 | 34.6% | 520 | 34.6% | -0.23 | 4.17 | 3.85 | 4.50 | — |
| — | 23.75 | 25.90 | 24.82 | +0.74 | 34.3% | 522.5 | 34.3% | -0.26 | 4.55 | 4.15 | 4.95 | — |
| — | 22.05 | 24.15 | 23.10 | +0.72 | 33.9% | 525 | 33.9% | -0.29 | 5.40 | 4.90 | 5.90 | — |
| — | 19.95 | 22.65 | 21.30 | +0.69 | 33.6% | 527.5 | 33.6% | -0.31 | 5.78 | 5.25 | 6.30 | — |
| — | 18.45 | 20.15 | 19.30 | +0.66 | 33.3% | 530 | 33.3% | -0.34 | 6.67 | 6.10 | 7.25 | — |
| — | 16.75 | 19.30 | 18.02 | +0.63 | 33.0% | 532.5 | 33.0% | -0.37 | 7.50 | 6.95 | 8.05 | — |
| — | 15.30 | 17.60 | 16.45 | +0.60 | 32.7% | 535 | 32.7% | -0.40 | 8.18 | 7.60 | 8.75 | — |
| — | 13.80 | 15.30 | 14.55 | +0.57 | 32.4% | 537.5 | 32.4% | -0.43 | 9.32 | 8.60 | 10.05 | — |
| — | 12.40 | 13.80 | 13.10 | +0.53 | 32.1% | 540 | 32.1% | -0.47 | 10.07 | 9.45 | 10.70 | — |
| — | 11.05 | 12.40 | 11.72 | +0.50 | 31.9% | 542.5 | 31.9% | -0.50 | 11.38 | 10.85 | 11.90 | — |
| — | 9.80 | 11.15 | 10.47 | +0.46 | 31.7% | 545 | 31.7% | -0.54 | 12.68 | 12.35 | 13.00 | — |
| — | 8.60 | 9.85 | 9.22 | +0.43 | 31.5% | 547.5 | 31.5% | -0.57 | 13.93 | 13.15 | 14.70 | — |
| — | 7.50 | 8.25 | 7.88 | +0.40 | 31.3% | 550 | 31.3% | -0.60 | 15.50 | 15.00 | 16.00 | — |
| — | 6.50 | 7.50 | 7.00 | +0.37 | 31.2% | 552.5 | 31.2% | -0.64 | 16.70 | 15.95 | 17.45 | — |
| — | 5.65 | 6.55 | 6.10 | +0.34 | 31.0% | 555 | 31.0% | -0.67 | 18.25 | 17.35 | 19.15 | — |
| — | 4.75 | 5.75 | 5.25 | +0.30 | 30.9% | 557.5 | 30.9% | -0.70 | 20.43 | 19.25 | 21.60 | — |
| — | 4.15 | 5.00 | 4.58 | +0.28 | 30.8% | 560 | 30.8% | -0.73 | 21.77 | 20.80 | 22.75 | — |
| — | 3.40 | 4.35 | 3.88 | +0.25 | 30.7% | 562.5 | 30.7% | -0.75 | 23.55 | 21.90 | 25.20 | — |
| — | 3.15 | 3.80 | 3.48 | +0.22 | 30.7% | 565 | 30.7% | -0.78 | 25.98 | 24.60 | 27.35 | — |
| — | 2.38 | 3.35 | 2.87 | +0.20 | 30.7% | 567.5 | 30.7% | -0.81 | 27.95 | 26.60 | 29.30 | — |
| — | 2.19 | 2.83 | 2.51 | +0.18 | 30.7% | 570 | 30.7% | -0.83 | 30.05 | 28.70 | 31.40 | — |
| — | 1.89 | 2.35 | 2.12 | +0.16 | 30.7% | 572.5 | 30.7% | -0.85 | 32.17 | 30.90 | 33.45 | — |
| — | 1.49 | 2.16 | 1.82 | +0.14 | 30.7% | 575 | 30.7% | -0.87 | 34.40 | 33.00 | 35.80 | — |
| — | 1.34 | 1.84 | 1.59 | +0.12 | 30.8% | 577.5 | 30.8% | -0.89 | 36.77 | 35.20 | 38.35 | — |
| — | 1.13 | 1.60 | 1.36 | +0.11 | 30.9% | 580 | 30.9% | -0.90 | 38.83 | 37.00 | 40.65 | — |
| — | 0.68 | 1.45 | 1.06 | +0.09 | 31.1% | 582.5 | 31.1% | -0.92 | 40.98 | 38.50 | 43.45 | — |
| — | 0.65 | 1.19 | 0.92 | +0.08 | 31.2% | 585 | 31.2% | -0.93 | 43.27 | 41.05 | 45.50 | — |
| — | 0.66 | 0.96 | 0.81 | +0.07 | 31.4% | 587.5 | 31.4% | -0.94 | 45.60 | 43.20 | 48.00 | — |
| — | 0.43 | 0.70 | 0.56 | +0.06 | 31.6% | 590 | 31.6% | -0.95 | 47.98 | 45.80 | 50.15 | — |
| — | 0.26 | 0.89 | 0.57 | +0.05 | 31.9% | 592.5 | 31.9% | -0.96 | 50.40 | 48.25 | 52.55 | — |
| — | 0.27 | 0.78 | 0.53 | +0.04 | 32.4% | 597.5 | 32.4% | -0.97 | 55.30 | 53.15 | 57.45 | — |
| — | 0.23 | 0.68 | 0.46 | +0.03 | 33.1% | 602.5 | 33.1% | -0.98 | 60.25 | 58.00 | 62.50 | — |
| — | 0.11 | 0.58 | 0.34 | +0.03 | 33.8% | 607.5 | 33.8% | -0.99 | 65.25 | 63.00 | 67.50 | — |
| — | 0.01 | 0.53 | 0.27 | +0.02 | 34.6% | 612.5 | 34.6% | -0.99 | 70.03 | 67.70 | 72.35 | — |
| — | 0.01 | 0.24 | 0.12 | +0.02 | 35.4% | 617.5 | 35.4% | -1.00 | 75.03 | 72.55 | 77.50 | — |
| — | 0.07 | 0.17 | 0.12 | +0.01 | 36.8% | 625 | 36.8% | -1.00 | 82.92 | 80.85 | 85.00 | — |
| — | 0.08 | 0.43 | 0.26 | +0.01 | 37.7% | 630 | 37.7% | -1.00 | 87.65 | 85.50 | 89.80 | — |
| — | 0.02 | 0.21 | 0.12 | +0.01 | 39.2% | 637.5 | 39.2% | -1.00 | 95.12 | 92.75 | 97.50 | — |
| — | — | 0.21 | — | +0.01 | 40.1% | 642.5 | 40.1% | -1.00 | 100.03 | 97.55 | 102.50 | — |
| — | 0.01 | 0.28 | 0.14 | +0.01 | 41.6% | 650 | 41.6% | -1.00 | 107.60 | 105.20 | 110.00 | — |
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.