Spot 445.20
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 88.90 | 91.70 | 90.30 | +1.00 | 74.9% | 355 | 74.9% | -0.00 | — | — | 0.09 | — |
| — | 84.05 | 86.70 | 85.38 | +1.00 | 72.4% | 360 | 72.4% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 79.85 | 81.00 | 80.42 | — | — | 365 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 72.15 | 73.55 | 72.85 | +1.00 | 64.9% | 372.5 | 64.9% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 67.30 | 68.55 | 67.92 | +1.00 | 61.7% | 377.5 | 61.7% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 64.80 | 66.05 | 65.42 | +0.99 | 60.0% | 380 | 60.0% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 62.35 | 63.60 | 62.98 | +0.99 | 58.3% | 382.5 | 58.3% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 59.85 | 61.10 | 60.48 | +0.99 | 56.6% | 385 | 56.6% | -0.01 | 0.07 | 0.05 | 0.08 | — |
| — | 57.40 | 58.60 | 58.00 | +0.99 | 55.0% | 387.5 | 55.0% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 54.95 | 56.10 | 55.52 | +0.99 | 53.3% | 390 | 53.3% | -0.01 | 0.07 | 0.06 | 0.09 | — |
| — | 52.35 | 53.60 | 52.98 | +0.99 | 51.7% | 392.5 | 51.7% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 49.85 | 51.10 | 50.48 | +0.99 | 50.1% | 395 | 50.1% | -0.01 | 0.10 | 0.07 | 0.14 | — |
| 42 | 47.40 | 48.65 | 48.02 | +0.99 | 48.5% | 397.5 | 48.5% | -0.01 | 0.08 | 0.06 | 0.10 | 546 |
| 88 | 44.75 | 46.10 | 45.42 | +0.99 | 47.0% | 400 | 47.0% | -0.01 | 0.10 | 0.09 | 0.11 | 3,023 |
| — | 42.40 | 43.65 | 43.02 | +0.98 | 45.5% | 402.5 | 45.5% | -0.02 | 0.11 | 0.10 | 0.12 | — |
| — | 39.80 | 41.15 | 40.48 | +0.98 | 44.0% | 405 | 44.0% | -0.02 | 0.14 | 0.12 | 0.15 | — |
| — | 37.30 | 39.40 | 38.35 | +0.98 | 42.6% | 407.5 | 42.6% | -0.02 | 0.15 | 0.13 | 0.17 | — |
| — | 34.85 | 36.20 | 35.52 | +0.97 | 41.2% | 410 | 41.2% | -0.03 | 0.18 | 0.17 | 0.20 | — |
| — | 32.55 | 33.70 | 33.12 | +0.97 | 39.8% | 412.5 | 39.8% | -0.03 | 0.22 | 0.20 | 0.24 | — |
| — | 29.95 | 31.25 | 30.60 | +0.96 | 38.6% | 415 | 38.6% | -0.04 | 0.27 | 0.25 | 0.29 | — |
| — | 27.25 | 28.85 | 28.05 | +0.95 | 37.4% | 417.5 | 37.4% | -0.05 | 0.34 | 0.32 | 0.37 | — |
| — | 25.35 | 26.40 | 25.88 | +0.94 | 36.4% | 420 | 36.4% | -0.06 | 0.45 | 0.42 | 0.47 | — |
| — | 23.00 | 24.05 | 23.52 | +0.93 | 35.5% | 422.5 | 35.5% | -0.07 | 0.57 | 0.54 | 0.61 | — |
| — | 20.75 | 21.50 | 21.12 | +0.90 | 34.7% | 425 | 34.7% | -0.10 | 0.76 | 0.72 | 0.79 | — |
| — | 18.45 | 19.40 | 18.93 | +0.88 | 34.0% | 427.5 | 34.0% | -0.12 | 0.99 | 0.95 | 1.04 | — |
| — | 16.25 | 17.05 | 16.65 | +0.85 | 33.5% | 430 | 33.5% | -0.15 | 1.31 | 1.27 | 1.35 | — |
| — | 14.10 | 15.05 | 14.57 | +0.81 | 33.0% | 432.5 | 33.0% | -0.19 | 1.73 | 1.64 | 1.81 | — |
| — | 12.25 | 12.80 | 12.53 | +0.76 | 32.7% | 435 | 32.7% | -0.24 | 2.25 | 2.17 | 2.32 | — |
| — | 10.45 | 10.95 | 10.70 | +0.71 | 32.4% | 437.5 | 32.4% | -0.29 | 2.91 | 2.77 | 3.05 | — |
| — | 8.80 | 9.25 | 9.03 | +0.65 | 32.2% | 440 | 32.2% | -0.35 | 3.70 | 3.55 | 3.85 | — |
| — | 7.30 | 7.70 | 7.50 | +0.58 | 32.1% | 442.5 | 32.1% | -0.42 | 4.67 | 4.50 | 4.85 | — |
| — | 6.10 | 6.30 | 6.20 | +0.52 | 32.0% | 445 | 32.0% | -0.48 | 5.83 | 5.65 | 6.00 | — |
| — | 4.80 | 5.15 | 4.97 | +0.45 | 32.0% | 447.5 | 32.0% | -0.55 | 7.12 | 6.90 | 7.35 | — |
| — | 3.80 | 4.10 | 3.95 | +0.39 | 32.1% | 450 | 32.1% | -0.62 | 8.65 | 8.40 | 8.90 | — |
| — | 2.98 | 3.25 | 3.12 | +0.33 | 32.2% | 452.5 | 32.2% | -0.68 | 10.32 | 10.05 | 10.60 | — |
| — | 2.36 | 2.48 | 2.42 | +0.27 | 32.3% | 455 | 32.3% | -0.74 | 12.07 | 11.75 | 12.40 | — |
| — | 1.80 | 1.91 | 1.85 | +0.22 | 32.5% | 457.5 | 32.5% | -0.79 | 14.03 | 13.70 | 14.35 | — |
| — | 1.38 | 1.45 | 1.42 | +0.18 | 32.7% | 460 | 32.7% | -0.83 | 16.07 | 15.50 | 16.65 | — |
| — | 1.04 | 1.10 | 1.07 | +0.14 | 32.9% | 462.5 | 32.9% | -0.86 | 18.23 | 17.60 | 18.85 | — |
| — | 0.77 | 0.83 | 0.80 | +0.11 | 33.1% | 465 | 33.1% | -0.90 | 20.43 | 19.85 | 21.00 | — |
| — | 0.56 | 0.62 | 0.59 | +0.09 | 33.4% | 467.5 | 33.4% | -0.92 | 22.77 | 22.15 | 23.40 | — |
| — | 0.41 | 0.46 | 0.43 | +0.06 | 33.7% | 470 | 33.7% | -0.94 | 25.12 | 24.50 | 25.75 | — |
| — | 0.31 | 0.35 | 0.33 | +0.05 | 34.1% | 472.5 | 34.1% | -0.96 | 28.18 | 26.85 | 29.50 | — |
| — | 0.23 | 0.26 | 0.24 | +0.04 | 34.4% | 475 | 34.4% | -0.97 | 30.05 | 29.30 | 30.80 | — |
| — | 0.17 | 0.21 | 0.19 | +0.03 | 34.8% | 477.5 | 34.8% | -0.98 | 33.05 | 31.75 | 34.35 | — |
| — | 0.12 | 0.16 | 0.14 | +0.02 | 35.2% | 480 | 35.2% | -0.98 | 34.80 | 34.20 | 35.40 | — |
| — | 0.08 | 0.11 | 0.10 | +0.02 | 35.6% | 482.5 | 35.6% | -0.99 | 37.90 | 36.65 | 39.15 | — |
| — | 0.06 | 0.10 | 0.08 | +0.01 | 36.1% | 485 | 36.1% | -0.99 | 40.23 | 39.20 | 41.25 | — |
| — | 0.03 | 0.08 | 0.06 | +0.01 | 36.6% | 487.5 | 36.6% | -1.00 | 42.30 | 41.70 | 42.90 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 37.1% | 490 | 37.1% | -1.00 | 44.85 | 44.25 | 45.45 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 37.6% | 492.5 | 37.6% | -1.00 | 47.52 | 46.35 | 48.70 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 38.1% | 495 | 38.1% | -1.00 | 49.90 | 49.20 | 50.60 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 38.6% | 497.5 | 38.6% | -1.00 | 52.77 | 51.55 | 54.00 | — |
| — | — | 0.05 | — | +0.00 | 39.1% | 500 | 39.1% | -1.00 | 55.12 | 53.80 | 56.45 | — |
| — | — | 0.05 | — | +0.00 | 39.7% | 502.5 | 39.7% | -1.00 | 57.75 | 56.50 | 59.00 | — |
| — | — | 0.01 | — | +0.00 | 40.2% | 505 | 40.2% | -1.00 | 60.35 | 59.20 | 61.50 | — |
| — | — | 0.01 | — | +0.00 | 41.3% | 510 | 41.3% | -1.00 | 65.25 | 64.00 | 66.50 | — |
| — | — | 0.10 | — | +0.00 | 42.5% | 515 | 42.5% | -1.00 | 70.38 | 68.90 | 71.85 | — |
| — | — | 0.07 | — | +0.00 | 43.6% | 520 | 43.6% | -1.00 | 75.05 | 73.60 | 76.50 | — |
| — | — | 0.04 | — | +0.00 | 46.0% | 530 | 46.0% | -1.00 | 85.10 | 83.70 | 86.50 | — |
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.