Spot 545.30
· 402 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 106.60 | 110.55 | 108.58 | +0.96 | 46.0% | 440 | 46.0% | -0.04 | 2.95 | 1.10 | 4.80 | — |
| — | 102.30 | 105.75 | 104.03 | +0.95 | 45.1% | 445 | 45.1% | -0.05 | 1.79 | 1.20 | 2.38 | — |
| — | 92.10 | 96.50 | 94.30 | +0.94 | 43.6% | 455 | 43.6% | -0.06 | 2.46 | 1.72 | 3.20 | — |
| — | 87.50 | 92.00 | 89.75 | +0.93 | 42.8% | 460 | 42.8% | -0.07 | 2.50 | 2.00 | 3.00 | — |
| — | 83.00 | 87.50 | 85.25 | +0.92 | 42.1% | 465 | 42.1% | -0.08 | 3.60 | 2.20 | 5.00 | — |
| — | 78.50 | 83.00 | 80.75 | +0.91 | 41.4% | 470 | 41.4% | -0.09 | 3.98 | 3.00 | 4.95 | — |
| — | 73.65 | 77.55 | 75.60 | +0.90 | 40.7% | 475 | 40.7% | -0.10 | 3.85 | 3.60 | 4.10 | — |
| — | 69.65 | 73.05 | 71.35 | +0.88 | 40.0% | 480 | 40.0% | -0.12 | 4.58 | 3.45 | 5.70 | — |
| — | 65.20 | 67.85 | 66.53 | +0.87 | 39.4% | 485 | 39.4% | -0.13 | 4.38 | 3.90 | 4.85 | — |
| — | 60.50 | 64.25 | 62.38 | +0.85 | 38.8% | 490 | 38.8% | -0.15 | 5.28 | 4.35 | 6.20 | — |
| — | 56.00 | 59.65 | 57.83 | +0.83 | 38.2% | 495 | 38.2% | -0.17 | 5.67 | 5.00 | 6.35 | — |
| — | 52.00 | 55.80 | 53.90 | +0.81 | 37.6% | 500 | 37.6% | -0.19 | 6.50 | 6.10 | 6.90 | — |
| — | 47.65 | 52.00 | 49.83 | +0.78 | 37.1% | 505 | 37.1% | -0.22 | 8.20 | 6.75 | 9.65 | — |
| — | 43.65 | 47.80 | 45.73 | +0.75 | 36.6% | 510 | 36.6% | -0.25 | 8.82 | 7.45 | 10.20 | — |
| — | 40.00 | 44.05 | 42.02 | — | — | 515 | — | — | 9.47 | 8.40 | 10.55 | — |
| — | 36.20 | 40.40 | 38.30 | — | — | 520 | — | — | 11.00 | 10.00 | 12.00 | — |
| — | 32.90 | 36.50 | 34.70 | — | — | 525 | — | — | 13.22 | 11.65 | 14.80 | — |
| — | 29.85 | 33.55 | 31.70 | — | — | 530 | — | — | 14.10 | 12.60 | 15.60 | — |
| — | 26.65 | 30.15 | 28.40 | — | — | 535 | — | — | 16.45 | 14.60 | 18.30 | — |
| — | 23.75 | 26.70 | 25.23 | — | — | 540 | — | — | 18.60 | 17.00 | 20.20 | — |
| — | 21.10 | 24.60 | 22.85 | — | — | 545 | — | — | 20.55 | 18.60 | 22.50 | — |
| — | 19.00 | 22.00 | 20.50 | — | — | 550 | — | — | 22.93 | 20.95 | 24.90 | — |
| — | 16.50 | 19.60 | 18.05 | — | — | 555 | — | — | 25.88 | 24.20 | 27.55 | — |
| — | 14.80 | 17.20 | 16.00 | — | — | 560 | — | — | 28.35 | 26.35 | 30.35 | — |
| — | 12.35 | 15.45 | 13.90 | — | — | 565 | — | — | 31.52 | 29.65 | 33.40 | — |
| — | 10.55 | 12.70 | 11.62 | — | — | 570 | — | — | 34.77 | 33.05 | 36.50 | — |
| — | 9.00 | 11.20 | 10.10 | — | — | 575 | — | — | 37.80 | 36.00 | 39.60 | — |
| — | 7.80 | 10.00 | 8.90 | — | — | 580 | — | — | 41.92 | 40.30 | 43.55 | — |
| — | 6.60 | 8.25 | 7.42 | — | — | 585 | — | — | 45.38 | 43.80 | 46.95 | — |
| — | 5.95 | 7.05 | 6.50 | — | — | 590 | — | — | 49.75 | 47.50 | 52.00 | — |
| — | 4.65 | 6.00 | 5.33 | — | — | 595 | — | — | 53.80 | 51.60 | 56.00 | — |
| — | 4.00 | 4.85 | 4.42 | — | — | 600 | — | — | 57.98 | 56.05 | 59.90 | — |
| — | 3.30 | 4.40 | 3.85 | — | — | 605 | — | — | 62.58 | 60.15 | 65.00 | — |
| — | 2.79 | 5.55 | 4.17 | — | — | 610 | — | — | 66.95 | 64.60 | 69.30 | — |
| — | 2.39 | 4.00 | 3.19 | — | — | 615 | — | — | 71.67 | 69.35 | 74.00 | — |
| — | 2.01 | 5.00 | 3.50 | — | — | 620 | — | — | 75.97 | 73.75 | 78.20 | — |
| — | 0.99 | 1.78 | 1.39 | — | — | 640 | — | — | 95.35 | 93.20 | 97.50 | — |
| — | 0.81 | 1.34 | 1.07 | — | — | 645 | — | — | 100.22 | 97.95 | 102.50 | — |
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.