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 | |
| — | 90.00 | 91.50 | 90.75 | +1.00 | 51.4% | 355 | 51.4% | -0.00 | 0.07 | 0.03 | 0.10 | — |
| — | 85.15 | 86.50 | 85.83 | +0.99 | 49.4% | 360 | 49.4% | -0.01 | 0.12 | 0.06 | 0.17 | — |
| — | 80.20 | 81.55 | 80.88 | +0.99 | 47.5% | 365 | 47.5% | -0.01 | 0.07 | 0.03 | 0.11 | — |
| — | 77.55 | 79.00 | 78.28 | +0.99 | 46.6% | 367.5 | 46.6% | -0.01 | 0.10 | 0.05 | 0.16 | — |
| — | 72.75 | 74.75 | 73.75 | +0.99 | 44.8% | 372.5 | 44.8% | -0.01 | 0.12 | 0.08 | 0.15 | — |
| — | 67.80 | 69.45 | 68.62 | +0.99 | 43.0% | 377.5 | 43.0% | -0.01 | 0.14 | 0.11 | 0.17 | — |
| — | 65.30 | 66.60 | 65.95 | +0.99 | 42.1% | 380 | 42.1% | -0.01 | 0.20 | 0.13 | 0.27 | — |
| — | 62.80 | 64.20 | 63.50 | +0.99 | 41.3% | 382.5 | 41.3% | -0.01 | 0.17 | 0.15 | 0.20 | — |
| — | 60.40 | 61.60 | 61.00 | +0.98 | 40.5% | 385 | 40.5% | -0.02 | 0.20 | 0.17 | 0.23 | — |
| — | 56.60 | 59.20 | 57.90 | +0.98 | 39.7% | 387.5 | 39.7% | -0.02 | 0.17 | 0.10 | 0.25 | — |
| — | 55.40 | 56.65 | 56.02 | +0.98 | 38.9% | 390 | 38.9% | -0.02 | 0.24 | 0.23 | 0.26 | — |
| — | 52.95 | 54.50 | 53.73 | +0.97 | 38.1% | 392.5 | 38.1% | -0.02 | 0.23 | 0.16 | 0.31 | — |
| — | 50.35 | 51.80 | 51.08 | +0.97 | 37.4% | 395 | 37.4% | -0.03 | 0.33 | 0.31 | 0.34 | — |
| — | 47.90 | 49.35 | 48.62 | +0.97 | 36.7% | 397.5 | 36.7% | -0.03 | 0.38 | 0.35 | 0.40 | — |
| — | 45.50 | 46.90 | 46.20 | +0.96 | 36.1% | 400 | 36.1% | -0.04 | 0.43 | 0.40 | 0.46 | — |
| — | 43.05 | 44.50 | 43.77 | +0.96 | 35.4% | 402.5 | 35.4% | -0.04 | 0.52 | 0.49 | 0.54 | — |
| — | 40.85 | 42.05 | 41.45 | +0.95 | 34.8% | 405 | 34.8% | -0.05 | 0.60 | 0.58 | 0.63 | — |
| — | 38.30 | 39.65 | 38.98 | +0.94 | 34.3% | 407.5 | 34.3% | -0.06 | 0.72 | 0.69 | 0.75 | — |
| — | 35.95 | 37.30 | 36.62 | +0.93 | 33.8% | 410 | 33.8% | -0.07 | 0.85 | 0.82 | 0.89 | — |
| — | 33.75 | 34.95 | 34.35 | +0.92 | 33.3% | 412.5 | 33.3% | -0.09 | 1.07 | 0.99 | 1.16 | — |
| — | 31.50 | 32.25 | 31.88 | +0.90 | 32.8% | 415 | 32.8% | -0.10 | 1.23 | 1.18 | 1.27 | — |
| — | 29.20 | 29.95 | 29.57 | +0.88 | 32.4% | 417.5 | 32.4% | -0.12 | 1.48 | 1.39 | 1.56 | — |
| — | 26.70 | 27.70 | 27.20 | +0.86 | 32.1% | 420 | 32.1% | -0.14 | 1.71 | 1.57 | 1.85 | — |
| — | 24.90 | 26.00 | 25.45 | +0.84 | 31.8% | 422.5 | 31.8% | -0.16 | 2.12 | 2.00 | 2.23 | — |
| — | 22.85 | 23.85 | 23.35 | +0.82 | 31.5% | 425 | 31.5% | -0.19 | 2.51 | 2.35 | 2.67 | — |
| — | 20.85 | 21.85 | 21.35 | +0.79 | 31.2% | 427.5 | 31.2% | -0.21 | 3.00 | 2.86 | 3.15 | — |
| — | 18.95 | 19.70 | 19.32 | +0.76 | 31.0% | 430 | 31.0% | -0.25 | 3.58 | 3.40 | 3.75 | — |
| — | 17.10 | 17.85 | 17.48 | +0.72 | 30.8% | 432.5 | 30.8% | -0.28 | 4.25 | 4.10 | 4.40 | — |
| — | 15.40 | 16.10 | 15.75 | +0.69 | 30.7% | 435 | 30.7% | -0.32 | 5.10 | 4.80 | 5.40 | — |
| — | 13.75 | 14.40 | 14.07 | +0.65 | 30.6% | 437.5 | 30.6% | -0.36 | 5.85 | 5.55 | 6.15 | — |
| — | 12.25 | 12.85 | 12.55 | +0.61 | 30.5% | 440 | — | — | 6.83 | 6.60 | 7.05 | — |
| — | 10.85 | 11.40 | 11.12 | +0.56 | 30.4% | 442.5 | 30.4% | -0.44 | 7.83 | 7.55 | 8.10 | — |
| — | 9.55 | 10.05 | 9.80 | +0.52 | 30.4% | 445 | 30.4% | -0.48 | 9.03 | 8.75 | 9.30 | — |
| — | 8.40 | 8.80 | 8.60 | +0.48 | 30.3% | 447.5 | 30.3% | -0.52 | 10.38 | 10.10 | 10.65 | — |
| — | 7.30 | 7.70 | 7.50 | — | — | 450 | — | — | 11.72 | 11.40 | 12.05 | — |
| — | 6.35 | 6.70 | 6.53 | +0.40 | 30.4% | 452.5 | 30.4% | -0.61 | 13.28 | 12.95 | 13.60 | — |
| — | 5.35 | 5.80 | 5.58 | +0.36 | 30.4% | 455 | 30.4% | -0.65 | 14.90 | 14.55 | 15.25 | — |
| — | 4.70 | 4.95 | 4.83 | +0.32 | 30.5% | 457.5 | 30.5% | -0.68 | 16.55 | 16.10 | 17.00 | — |
| — | 4.00 | 4.25 | 4.12 | +0.28 | 30.6% | 460 | 30.6% | -0.72 | 18.38 | 17.85 | 18.90 | — |
| — | 3.30 | 3.65 | 3.48 | +0.25 | 30.7% | 462.5 | 30.7% | -0.75 | 20.43 | 20.10 | 20.75 | — |
| — | 2.84 | 3.10 | 2.97 | +0.22 | 30.8% | 465 | 30.8% | -0.78 | 22.52 | 21.75 | 23.30 | — |
| — | 2.35 | 2.69 | 2.52 | +0.19 | 30.9% | 467.5 | 30.9% | -0.81 | 24.30 | 23.70 | 24.90 | — |
| — | 2.06 | 2.20 | 2.13 | +0.17 | 31.0% | 470 | 31.0% | -0.84 | 26.40 | 25.85 | 26.95 | — |
| — | 1.72 | 1.85 | 1.78 | +0.15 | 31.2% | 472.5 | 31.2% | -0.86 | 28.90 | 28.00 | 29.80 | — |
| — | 1.37 | 1.55 | 1.46 | +0.13 | 31.3% | 475 | 31.3% | -0.88 | 30.98 | 30.20 | 31.75 | — |
| — | 1.12 | 1.30 | 1.21 | +0.11 | 31.4% | 477.5 | 31.4% | -0.90 | 32.98 | 32.30 | 33.65 | — |
| — | 1.01 | 1.09 | 1.05 | +0.09 | 31.5% | 480 | 31.5% | -0.92 | 35.62 | 34.60 | 36.65 | — |
| — | 0.70 | 0.77 | 0.73 | +0.07 | 31.9% | 485 | 31.9% | -0.94 | 40.02 | 39.30 | 40.75 | — |
| — | 0.42 | 0.54 | 0.48 | +0.05 | 32.3% | 490 | 32.3% | -0.96 | 45.17 | 43.85 | 46.50 | — |
| — | 0.22 | 0.38 | 0.30 | +0.03 | 32.8% | 495 | 32.8% | -0.98 | 50.33 | 49.05 | 51.60 | — |
| — | 0.22 | 0.26 | 0.24 | +0.02 | 33.4% | 500 | 33.4% | -0.99 | 54.98 | 54.10 | 55.85 | — |
| — | 0.14 | 0.18 | 0.16 | +0.02 | 34.1% | 505 | 34.1% | -1.00 | 59.83 | 58.45 | 61.20 | — |
| — | 0.09 | 0.13 | 0.11 | +0.01 | 34.9% | 510 | 34.9% | -1.00 | 64.65 | 63.80 | 65.50 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 35.7% | 515 | 35.7% | -1.00 | 70.20 | 69.20 | 71.20 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 36.7% | 520 | 36.7% | -1.00 | 75.17 | 74.15 | 76.20 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 38.7% | 530 | 38.7% | -1.00 | 85.40 | 83.85 | 86.95 | — |
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.