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 | |
| — | 104.40 | 106.95 | 105.67 | +1.00 | 99.7% | 440 | 99.7% | -0.00 | — | — | 0.13 | — |
| — | 99.45 | 102.05 | 100.75 | +1.00 | 96.3% | 445 | 96.3% | -0.00 | — | — | 0.05 | — |
| — | 89.45 | 92.20 | 90.83 | +1.00 | 89.1% | 455 | 89.1% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 84.45 | 87.20 | 85.83 | +1.00 | 85.4% | 460 | 85.4% | -0.00 | — | — | 0.10 | — |
| — | 79.50 | 82.20 | 80.85 | +1.00 | 81.8% | 465 | 81.8% | -0.00 | — | — | 0.37 | — |
| — | 74.45 | 77.00 | 75.72 | +0.99 | 78.3% | 470 | 78.3% | -0.01 | 0.08 | 0.02 | 0.14 | — |
| — | 69.50 | 72.00 | 70.75 | +0.99 | 75.0% | 475 | 75.0% | -0.01 | 0.20 | 0.02 | 0.38 | — |
| — | 64.50 | 67.10 | 65.80 | +0.99 | 71.7% | 480 | 71.7% | -0.01 | 0.10 | 0.02 | 0.17 | — |
| — | 58.75 | 62.15 | 60.45 | +0.99 | 68.5% | 485 | 68.5% | -0.01 | 0.07 | 0.03 | 0.11 | — |
| — | 53.90 | 57.25 | 55.58 | +0.98 | 65.2% | 490 | 65.2% | -0.02 | 0.09 | 0.05 | 0.12 | — |
| — | 48.80 | 52.90 | 50.85 | +0.98 | 61.7% | 495 | 61.7% | -0.02 | 0.15 | 0.08 | 0.23 | — |
| — | 46.50 | 50.50 | 48.50 | +0.97 | 60.0% | 497.5 | 60.0% | -0.03 | 2.50 | 0.01 | 5.00 | — |
| — | 44.60 | 47.20 | 45.90 | +0.97 | 58.2% | 500 | 58.2% | -0.03 | 0.36 | 0.06 | 0.66 | — |
| — | 41.40 | 45.35 | 43.38 | +0.97 | 56.4% | 502.5 | 56.4% | -0.03 | 1.06 | 0.01 | 2.11 | — |
| — | 39.65 | 43.00 | 41.33 | +0.96 | 54.7% | 505 | 54.7% | -0.04 | 0.24 | 0.14 | 0.34 | — |
| — | 36.45 | 40.45 | 38.45 | +0.95 | 53.0% | 507.5 | 53.0% | -0.05 | 0.40 | 0.16 | 0.63 | — |
| — | 34.75 | 38.10 | 36.42 | +0.94 | 51.4% | 510 | 51.4% | -0.06 | 0.32 | 0.20 | 0.44 | — |
| — | 31.75 | 35.55 | 33.65 | +0.93 | 50.0% | 512.5 | 50.0% | -0.07 | 1.26 | 0.15 | 2.37 | — |
| — | 29.65 | 33.30 | 31.48 | +0.92 | 48.9% | 515 | 48.9% | -0.09 | 0.56 | 0.24 | 0.87 | — |
| — | 26.80 | 30.75 | 28.77 | +0.90 | 47.9% | 517.5 | 47.9% | -0.10 | 0.78 | 0.36 | 1.19 | — |
| — | 25.15 | 28.50 | 26.82 | +0.87 | 47.0% | 520 | 47.0% | -0.12 | 0.83 | 0.78 | 0.89 | — |
| — | 22.05 | 26.20 | 24.12 | +0.85 | 46.2% | 522.5 | 46.2% | -0.15 | 0.84 | 0.64 | 1.05 | — |
| — | 19.80 | 23.90 | 21.85 | +0.82 | 45.1% | 525 | 45.1% | -0.18 | 1.24 | 1.00 | 1.47 | — |
| — | 17.50 | 21.65 | 19.57 | +0.79 | 43.7% | 527.5 | 43.7% | -0.21 | 1.49 | 1.19 | 1.78 | — |
| — | 15.50 | 19.50 | 17.50 | +0.75 | 42.6% | 530 | 42.6% | -0.25 | 1.74 | 1.45 | 2.02 | — |
| — | 13.95 | 17.40 | 15.68 | +0.70 | 42.1% | 532.5 | 42.1% | -0.30 | 2.23 | 1.68 | 2.77 | — |
| — | 12.05 | 15.55 | 13.80 | +0.66 | 42.0% | 535 | 42.0% | -0.34 | 2.63 | 2.27 | 3.00 | — |
| — | 10.30 | 13.10 | 11.70 | +0.61 | 41.8% | 537.5 | 41.8% | -0.39 | 4.33 | 2.81 | 5.85 | — |
| — | 8.85 | 12.00 | 10.43 | +0.56 | 41.4% | 540 | 41.4% | -0.44 | 3.98 | 2.97 | 5.00 | — |
| — | 7.40 | 10.45 | 8.93 | +0.50 | 40.5% | 542.5 | 40.5% | -0.50 | 5.80 | 4.10 | 7.50 | — |
| — | 5.70 | 8.15 | 6.92 | +0.44 | 39.5% | 545 | 39.5% | -0.56 | 5.50 | 4.50 | 6.50 | — |
| — | 4.80 | 6.70 | 5.75 | +0.39 | 38.6% | 547.5 | 38.6% | -0.61 | 7.38 | 6.20 | 8.55 | — |
| — | 3.80 | 6.45 | 5.12 | +0.33 | 38.0% | 550 | 38.0% | -0.67 | 8.18 | 7.15 | 9.20 | — |
| — | 2.80 | 3.95 | 3.38 | +0.28 | 37.6% | 552.5 | 37.6% | -0.72 | 9.95 | 8.60 | 11.30 | — |
| — | 1.97 | 2.95 | 2.46 | +0.23 | 37.3% | 555 | 37.3% | -0.77 | 12.07 | 10.85 | 13.30 | — |
| — | 1.45 | 2.47 | 1.96 | +0.19 | 37.0% | 557.5 | 37.0% | -0.81 | 13.82 | 12.20 | 15.45 | — |
| — | 0.98 | 1.68 | 1.33 | +0.15 | 36.6% | 560 | 36.6% | -0.85 | 15.80 | 15.00 | 16.60 | — |
| — | 0.68 | 1.18 | 0.93 | +0.12 | 36.3% | 562.5 | 36.3% | -0.89 | 17.65 | 16.25 | 19.05 | — |
| — | 0.43 | 0.99 | 0.71 | +0.09 | 36.3% | 565 | 36.3% | -0.91 | 20.40 | 18.80 | 22.00 | — |
| — | 0.39 | 0.82 | 0.60 | +0.07 | 36.7% | 567.5 | 36.7% | -0.93 | 22.70 | 21.00 | 24.40 | — |
| — | 0.30 | 0.62 | 0.46 | +0.06 | 37.4% | 570 | 37.4% | -0.95 | 24.75 | 23.45 | 26.05 | — |
| — | 0.01 | 0.52 | 0.27 | +0.04 | 38.3% | 572.5 | 38.3% | -0.96 | 27.35 | 25.45 | 29.25 | — |
| — | 0.01 | 0.49 | 0.25 | +0.04 | 39.5% | 575 | 39.5% | -0.97 | 29.30 | 27.70 | 30.90 | — |
| — | 0.14 | 0.30 | 0.22 | +0.03 | 40.8% | 577.5 | 40.8% | -0.98 | 32.42 | 30.75 | 34.10 | — |
| — | 0.03 | 0.16 | 0.10 | +0.02 | 42.2% | 580 | 42.2% | -0.98 | 34.48 | 33.10 | 35.85 | — |
| — | 0.01 | 0.43 | 0.22 | — | — | 582.5 | — | — | 37.38 | 35.70 | 39.05 | — |
| — | 0.03 | 0.27 | 0.15 | — | — | 585 | — | — | 39.42 | 38.00 | 40.85 | — |
| — | 0.02 | 0.12 | 0.07 | — | — | 587.5 | — | — | 42.30 | 40.55 | 44.05 | — |
| — | — | 0.28 | — | — | — | 590 | — | — | 44.35 | 43.00 | 45.70 | — |
| — | — | 0.18 | — | — | — | 592.5 | — | — | 47.17 | 45.30 | 49.05 | — |
| — | — | 0.22 | — | — | — | 595 | — | — | 49.38 | 48.05 | 50.70 | — |
| — | 0.03 | 0.22 | 0.12 | — | — | 600 | — | — | 54.40 | 53.05 | 55.75 | — |
| — | 0.03 | 0.21 | 0.12 | — | — | 605 | — | — | 59.58 | 57.60 | 61.55 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 610 | — | — | 64.38 | 63.00 | 65.75 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 615 | — | — | 69.38 | 68.05 | 70.70 | — |
| — | — | 0.01 | — | — | — | 620 | — | — | 74.47 | 73.25 | 75.70 | — |
| — | — | 0.34 | — | — | — | 627.5 | — | — | 82.20 | 80.35 | 84.05 | — |
| — | — | 0.34 | — | — | — | 632.5 | — | — | 87.20 | 85.35 | 89.05 | — |
| — | — | 0.02 | — | — | — | 640 | — | — | 94.90 | 93.25 | 96.55 | — |
| — | — | 0.11 | — | — | — | 645 | — | — | 99.42 | 98.10 | 100.75 | — |
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.