Spot 452.78
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 01:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 86.10 | 89.85 | 87.97 | +1.00 | 68.7% | 365 | 68.7% | -0.00 | — | — | 0.27 | — |
| — | 83.60 | 87.35 | 85.47 | +1.00 | 67.5% | 367.5 | 67.5% | -0.00 | — | — | 0.26 | — |
| — | 81.65 | 84.65 | 83.15 | +1.00 | 66.3% | 370 | 66.3% | -0.00 | — | — | 0.16 | — |
| — | 78.60 | 82.35 | 80.47 | +1.00 | 65.1% | 372.5 | 65.1% | -0.00 | — | — | 0.10 | — |
| — | 75.95 | 79.90 | 77.92 | +1.00 | 63.8% | 375 | 63.8% | -0.00 | — | — | 0.07 | — |
| — | 73.40 | 77.80 | 75.60 | +1.00 | 62.6% | 377.5 | 62.6% | -0.00 | 0.07 | 0.02 | 0.11 | — |
| — | 71.65 | 74.65 | 73.15 | +1.00 | 61.2% | 380 | 61.2% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 68.40 | 72.40 | 70.40 | +1.00 | 59.9% | 382.5 | 59.9% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 65.95 | 69.90 | 67.92 | +1.00 | 58.6% | 385 | 58.6% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 63.45 | 67.80 | 65.62 | +1.00 | 57.2% | 387.5 | 57.2% | -0.00 | 0.06 | 0.01 | 0.11 | — |
| — | 60.95 | 64.90 | 62.92 | +1.00 | 55.8% | 390 | 55.8% | -0.00 | 0.06 | 0.03 | 0.09 | — |
| — | 58.55 | 62.20 | 60.38 | +0.99 | 54.4% | 392.5 | 54.4% | -0.01 | — | — | 0.28 | — |
| — | 56.15 | 59.90 | 58.02 | +0.99 | 53.0% | 395 | 53.0% | -0.01 | 0.09 | 0.04 | 0.14 | — |
| — | 54.30 | 57.85 | 56.08 | +0.99 | 51.6% | 397.5 | 51.6% | -0.01 | 0.15 | 0.03 | 0.27 | — |
| — | 52.15 | 54.95 | 53.55 | +0.99 | 50.2% | 400 | 50.2% | -0.01 | 0.07 | 0.06 | 0.08 | — |
| — | 48.90 | 52.25 | 50.58 | +0.99 | 48.8% | 402.5 | 48.8% | -0.01 | — | — | 0.10 | — |
| — | 46.15 | 49.95 | 48.05 | +0.99 | 47.5% | 405 | 47.5% | -0.01 | 0.10 | 0.01 | 0.18 | — |
| — | 43.50 | 47.90 | 45.70 | +0.99 | 46.1% | 407.5 | 46.1% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 42.20 | 44.55 | 43.38 | +0.98 | 44.8% | 410 | 44.8% | -0.02 | 0.10 | 0.08 | 0.13 | — |
| — | 38.55 | 42.95 | 40.75 | +0.98 | 43.5% | 412.5 | 43.5% | -0.02 | — | — | 0.34 | — |
| — | 37.25 | 39.85 | 38.55 | +0.98 | 42.2% | 415 | 42.2% | -0.02 | 0.15 | 0.14 | 0.16 | — |
| — | 34.75 | 37.35 | 36.05 | +0.97 | 41.0% | 417.5 | 41.0% | -0.03 | 0.18 | 0.10 | 0.26 | — |
| — | 32.20 | 34.95 | 33.58 | +0.97 | 39.9% | 420 | 39.9% | -0.03 | 0.24 | 0.18 | 0.30 | — |
| — | 29.20 | 32.50 | 30.85 | +0.96 | 38.9% | 422.5 | 38.9% | -0.04 | 0.33 | 0.10 | 0.56 | — |
| — | 26.90 | 30.10 | 28.50 | +0.95 | 37.9% | 425 | 37.9% | -0.05 | 0.38 | 0.35 | 0.41 | — |
| — | 24.50 | 27.45 | 25.98 | +0.93 | 37.0% | 427.5 | 37.0% | -0.07 | 0.49 | 0.46 | 0.53 | — |
| — | 22.85 | 24.65 | 23.75 | +0.92 | 36.3% | 430 | 36.3% | -0.08 | 0.65 | 0.61 | 0.69 | — |
| — | 19.90 | 22.70 | 21.30 | +0.89 | 35.7% | 432.5 | 35.7% | -0.11 | 0.84 | 0.78 | 0.90 | — |
| — | 18.10 | 20.20 | 19.15 | +0.87 | 35.1% | 435 | 35.1% | -0.13 | 1.11 | 1.06 | 1.16 | — |
| — | 16.10 | 18.40 | 17.25 | +0.84 | 34.7% | 437.5 | 34.7% | -0.16 | 1.45 | 1.38 | 1.52 | — |
| — | 14.20 | 15.55 | 14.88 | +0.80 | 34.4% | 440 | 34.4% | -0.20 | 1.85 | 1.75 | 1.95 | — |
| — | 11.50 | 13.90 | 12.70 | +0.75 | 34.1% | 442.5 | 34.1% | -0.25 | 2.35 | 2.16 | 2.54 | — |
| — | 10.40 | 12.20 | 11.30 | +0.70 | 33.9% | 445 | — | — | 3.12 | 3.00 | 3.25 | — |
| — | 8.70 | 9.95 | 9.32 | — | — | 447.5 | — | — | 3.92 | 3.60 | 4.25 | — |
| — | 7.30 | 8.65 | 7.97 | — | — | 450 | — | — | 4.95 | 4.60 | 5.30 | — |
| — | 5.85 | 7.05 | 6.45 | — | — | 452.5 | — | — | 6.15 | 5.60 | 6.70 | — |
| — | 5.00 | 5.95 | 5.47 | — | — | 455 | — | — | 7.47 | 6.75 | 8.20 | — |
| — | 4.00 | 4.80 | 4.40 | — | — | 457.5 | — | — | 8.78 | 7.95 | 9.60 | — |
| — | 3.20 | 3.95 | 3.58 | +0.34 | 34.1% | 460 | 34.1% | -0.66 | 10.03 | 9.15 | 10.90 | — |
| — | 2.70 | 2.97 | 2.83 | +0.29 | 34.3% | 462.5 | 34.3% | -0.71 | 11.82 | 11.00 | 12.65 | — |
| — | 2.04 | 2.38 | 2.21 | +0.24 | 34.4% | 465 | 34.4% | -0.76 | 14.05 | 12.95 | 15.15 | — |
| — | 1.63 | 1.83 | 1.73 | +0.20 | 34.6% | 467.5 | 34.6% | -0.80 | 16.32 | 14.95 | 17.70 | — |
| — | 1.30 | 1.41 | 1.35 | +0.16 | 34.9% | 470 | 34.9% | -0.84 | 18.40 | 17.35 | 19.45 | — |
| — | 1.00 | 1.07 | 1.03 | +0.13 | 35.1% | 472.5 | 35.1% | -0.87 | 20.77 | 19.10 | 22.45 | — |
| — | 0.75 | 0.82 | 0.79 | +0.10 | 35.4% | 475 | 35.4% | -0.90 | 22.77 | 20.90 | 24.65 | — |
| — | 0.56 | 0.64 | 0.60 | +0.08 | 35.7% | 477.5 | 35.7% | -0.92 | 25.23 | 23.50 | 26.95 | — |
| — | 0.42 | 0.49 | 0.46 | +0.06 | 36.1% | 480 | 36.1% | -0.94 | 27.57 | 25.70 | 29.45 | — |
| — | 0.27 | 0.50 | 0.39 | +0.05 | 36.4% | 482.5 | 36.4% | -0.95 | 29.82 | 27.70 | 31.95 | — |
| — | 0.12 | 0.39 | 0.26 | +0.04 | 36.9% | 485 | 36.9% | -0.97 | 32.23 | 30.10 | 34.35 | — |
| — | 0.04 | 0.39 | 0.21 | +0.03 | 37.3% | 487.5 | 37.3% | -0.97 | 34.80 | 32.65 | 36.95 | — |
| — | 0.13 | 0.18 | 0.15 | +0.02 | 37.8% | 490 | 37.8% | -0.98 | 37.27 | 35.15 | 39.40 | — |
| — | 0.06 | 0.26 | 0.16 | +0.02 | 38.3% | 492.5 | 38.3% | -0.99 | 39.85 | 38.20 | 41.50 | — |
| — | 0.03 | 0.10 | 0.07 | +0.01 | 38.8% | 495 | 38.8% | -0.99 | 42.45 | 40.50 | 44.40 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 40.0% | 500 | 40.0% | -1.00 | 47.45 | 45.50 | 49.40 | 0 |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 41.2% | 505 | 41.2% | -1.00 | 52.45 | 50.50 | 54.40 | — |
| — | 0.01 | 0.17 | 0.09 | +0.00 | 42.4% | 510 | 42.4% | -1.00 | 57.50 | 55.50 | 59.50 | — |
| — | — | 0.03 | — | +0.00 | 43.6% | 515 | 43.6% | -1.00 | 62.48 | 60.50 | 64.45 | — |
| — | — | 0.06 | — | +0.00 | 44.8% | 520 | — | — | 67.53 | 65.70 | 69.35 | — |
| — | — | 0.41 | — | — | — | 530 | — | — | 77.45 | 75.50 | 79.40 | — |
| — | — | 0.44 | — | +0.00 | 48.9% | 540 | 48.9% | -1.00 | 87.45 | 85.50 | 89.40 | — |
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.