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 | |
| — | 103.70 | 108.10 | 105.90 | — | — | 440 | — | — | 0.14 | 0.05 | 0.24 | — |
| — | 98.75 | 103.10 | 100.92 | — | — | 445 | — | — | 0.22 | 0.01 | 0.43 | — |
| — | 89.00 | 93.20 | 91.10 | — | — | 455 | — | — | 0.17 | 0.08 | 0.27 | — |
| — | 84.00 | 88.25 | 86.12 | — | — | 460 | — | — | 0.34 | 0.02 | 0.67 | — |
| — | 78.75 | 83.30 | 81.03 | — | — | 465 | — | — | 0.41 | 0.10 | 0.72 | — |
| — | 73.80 | 78.40 | 76.10 | — | — | 470 | — | — | 0.48 | 0.20 | 0.77 | — |
| — | 69.00 | 73.50 | 71.25 | — | — | 475 | — | — | 0.47 | 0.21 | 0.72 | — |
| — | 64.25 | 68.50 | 66.38 | — | — | 480 | — | — | 0.70 | 0.42 | 0.99 | — |
| — | 59.15 | 63.75 | 61.45 | — | — | 485 | — | — | 0.69 | 0.43 | 0.94 | — |
| — | 54.55 | 58.95 | 56.75 | — | — | 490 | — | — | 0.82 | 0.54 | 1.10 | — |
| — | 49.75 | 54.25 | 52.00 | — | — | 495 | — | — | 1.12 | 0.95 | 1.30 | — |
| — | 47.55 | 51.85 | 49.70 | — | — | 497.5 | — | — | 1.27 | 1.02 | 1.52 | — |
| — | 44.90 | 49.50 | 47.20 | — | — | 500 | — | — | 1.41 | 1.25 | 1.57 | — |
| — | 42.80 | 47.15 | 44.98 | — | — | 502.5 | — | — | 1.57 | 1.26 | 1.89 | — |
| — | 40.40 | 45.00 | 42.70 | — | — | 505 | — | — | 1.78 | 1.46 | 2.10 | — |
| — | 38.35 | 42.70 | 40.52 | — | — | 507.5 | — | — | 1.96 | 1.66 | 2.26 | — |
| — | 35.85 | 40.45 | 38.15 | — | — | 510 | — | — | 2.27 | 1.89 | 2.64 | — |
| — | 33.70 | 38.25 | 35.98 | — | — | 512.5 | — | — | 2.43 | 2.04 | 2.82 | — |
| — | 31.90 | 35.25 | 33.58 | — | — | 515 | — | — | 2.76 | 2.42 | 3.10 | — |
| — | 29.65 | 33.20 | 31.43 | — | — | 517.5 | — | — | 3.21 | 2.66 | 3.75 | — |
| — | 28.05 | 30.75 | 29.40 | — | — | 520 | — | — | 3.50 | 3.20 | 3.80 | — |
| — | 26.05 | 28.80 | 27.43 | — | — | 522.5 | — | — | 4.03 | 3.65 | 4.40 | — |
| — | 24.10 | 27.30 | 25.70 | — | — | 525 | — | — | 4.42 | 4.10 | 4.75 | — |
| — | 22.20 | 24.70 | 23.45 | — | — | 527.5 | — | — | 5.05 | 4.65 | 5.45 | — |
| — | 20.40 | 23.25 | 21.82 | — | — | 530 | — | — | 5.67 | 5.25 | 6.10 | — |
| — | 18.70 | 20.75 | 19.73 | — | — | 532.5 | — | — | 6.38 | 5.95 | 6.80 | — |
| — | 17.10 | 19.55 | 18.32 | — | — | 535 | — | — | 7.15 | 6.65 | 7.65 | — |
| — | 15.55 | 17.75 | 16.65 | — | — | 537.5 | — | — | 8.10 | 7.55 | 8.65 | — |
| — | 14.05 | 16.50 | 15.28 | — | — | 540 | — | — | 9.12 | 8.45 | 9.80 | — |
| — | 12.65 | 14.70 | 13.68 | — | — | 542.5 | — | — | 10.05 | 9.35 | 10.75 | — |
| — | 11.30 | 13.00 | 12.15 | +0.48 | 33.1% | 545 | — | — | 11.12 | 10.35 | 11.90 | — |
| — | 10.20 | 12.25 | 11.22 | +0.44 | 32.8% | 547.5 | 32.8% | -0.56 | 11.95 | 10.75 | 13.15 | — |
| — | 9.35 | 11.00 | 10.18 | +0.41 | 32.6% | 550 | 32.6% | -0.59 | 13.68 | 12.80 | 14.55 | — |
| — | 7.80 | 9.85 | 8.82 | +0.37 | 32.4% | 552.5 | 32.4% | -0.63 | 15.12 | 14.30 | 15.95 | — |
| — | 6.80 | 8.25 | 7.53 | +0.34 | 32.2% | 555 | 32.2% | -0.66 | 16.62 | 15.65 | 17.60 | — |
| — | 5.70 | 7.25 | 6.47 | +0.31 | 32.1% | 557.5 | 32.1% | -0.70 | 17.88 | 16.60 | 19.15 | — |
| — | 5.10 | 6.40 | 5.75 | +0.28 | 32.0% | 560 | 32.0% | -0.73 | 19.45 | 17.90 | 21.00 | — |
| — | 4.45 | 5.45 | 4.95 | +0.25 | 31.9% | 562.5 | 31.9% | -0.76 | 21.48 | 19.85 | 23.10 | — |
| — | 3.45 | 4.90 | 4.17 | +0.22 | 31.8% | 565 | 31.8% | -0.78 | 23.27 | 21.50 | 25.05 | — |
| — | 2.91 | 3.95 | 3.43 | +0.20 | 31.8% | 567.5 | 31.8% | -0.81 | 25.40 | 23.90 | 26.90 | — |
| — | 2.41 | 3.40 | 2.90 | +0.17 | 31.8% | 570 | 31.8% | -0.83 | 27.35 | 25.65 | 29.05 | — |
| — | 2.10 | 2.86 | 2.48 | +0.15 | 31.8% | 572.5 | 31.8% | -0.85 | 29.43 | 27.70 | 31.15 | — |
| — | 1.91 | 2.55 | 2.23 | +0.13 | 31.9% | 575 | 31.9% | -0.87 | 31.25 | 30.05 | 32.45 | — |
| — | 1.35 | 2.12 | 1.74 | +0.12 | 32.0% | 577.5 | 32.0% | -0.89 | 33.45 | 32.25 | 34.65 | — |
| — | 1.34 | 1.85 | 1.59 | +0.10 | 32.1% | 580 | 32.1% | -0.91 | 35.80 | 34.25 | 37.35 | — |
| — | 1.07 | 1.53 | 1.30 | +0.09 | 32.3% | 582.5 | 32.3% | -0.92 | 38.20 | 35.90 | 40.50 | — |
| — | 1.00 | 1.48 | 1.24 | +0.08 | 32.4% | 585 | 32.4% | -0.93 | 40.35 | 38.45 | 42.25 | — |
| — | 0.80 | 1.09 | 0.94 | +0.07 | 32.6% | 587.5 | 32.6% | -0.94 | 42.90 | 40.60 | 45.20 | — |
| — | 0.68 | 0.95 | 0.81 | +0.06 | 32.9% | 590 | 32.9% | -0.95 | 45.23 | 43.00 | 47.45 | — |
| — | 0.54 | 0.80 | 0.67 | +0.05 | 33.1% | 592.5 | 33.1% | -0.96 | 47.70 | 45.40 | 50.00 | — |
| — | 0.46 | 0.78 | 0.62 | +0.04 | 33.4% | 595 | 33.4% | -0.97 | 50.15 | 47.85 | 52.45 | — |
| — | 0.33 | 0.74 | 0.54 | +0.03 | 34.0% | 600 | 34.0% | -0.98 | 55.02 | 52.75 | 57.30 | — |
| — | 0.16 | 0.76 | 0.46 | +0.03 | 34.7% | 605 | 34.7% | -0.99 | 59.98 | 57.65 | 62.30 | — |
| — | 0.20 | 0.54 | 0.37 | — | — | 610 | 35.4% | -0.99 | 64.95 | 62.65 | 67.25 | — |
| — | 0.10 | 0.57 | 0.34 | +0.02 | 36.3% | 615 | 36.3% | -1.00 | 69.92 | 67.60 | 72.25 | — |
| — | 0.01 | 0.60 | 0.30 | +0.01 | 37.2% | 620 | 37.2% | -1.00 | 74.92 | 72.60 | 77.25 | — |
| — | 0.01 | 0.57 | 0.29 | +0.01 | 38.6% | 627.5 | 38.6% | -1.00 | 82.42 | 80.10 | 84.75 | — |
| — | 0.01 | 0.55 | 0.28 | +0.01 | 39.6% | 632.5 | 39.6% | -1.00 | 87.42 | 85.10 | 89.75 | — |
| — | 0.01 | 0.53 | 0.27 | +0.01 | 41.1% | 640 | 41.1% | -1.00 | 94.92 | 92.60 | 97.25 | — |
| — | — | 0.53 | — | +0.01 | 42.1% | 645 | 42.1% | -1.00 | 99.92 | 97.60 | 102.25 | — |
| — | 0.01 | 0.51 | 0.26 | +0.00 | 43.8% | 652.5 | 43.8% | -1.00 | 107.25 | 105.10 | 109.40 | — |
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.