Spot 559.52
· 348 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 110.65 | 114.10 | 112.38 | +0.99 | 69.2% | 447.5 | 69.2% | -0.01 | 0.20 | 0.01 | 0.39 | — |
| — | 103.25 | 106.70 | 104.97 | +0.99 | 66.1% | 455 | 66.1% | -0.01 | 0.18 | 0.06 | 0.30 | — |
| — | 95.80 | 99.15 | 97.47 | +0.99 | 63.2% | 462.5 | 63.2% | -0.01 | 0.32 | 0.01 | 0.63 | — |
| — | 90.90 | 94.40 | 92.65 | +0.99 | 61.5% | 467.5 | 61.5% | -0.02 | 0.34 | 0.01 | 0.66 | — |
| — | 83.55 | 86.40 | 84.97 | +0.98 | 59.2% | 475 | 59.2% | -0.02 | 0.35 | 0.32 | 0.38 | — |
| — | 78.65 | 82.50 | 80.58 | +0.98 | 57.8% | 480 | 57.8% | -0.02 | 0.42 | 0.39 | 0.46 | — |
| — | 71.30 | 74.40 | 72.85 | +0.97 | 55.9% | 487.5 | 55.9% | -0.03 | 0.77 | 0.54 | 0.99 | — |
| — | 66.45 | 69.50 | 67.97 | +0.96 | 54.8% | 492.5 | 54.8% | -0.04 | 0.72 | 0.30 | 1.15 | — |
| 77 | 61.65 | 65.00 | 63.33 | +0.95 | 53.8% | 497.5 | — | — | 1.05 | 0.88 | 1.22 | — |
| — | 56.95 | 60.05 | 58.50 | — | — | 502.5 | — | — | 1.19 | 1.12 | 1.26 | — |
| — | 55.10 | 57.20 | 56.15 | — | — | 505 | — | — | 1.33 | 1.28 | 1.39 | — |
| — | 50.55 | 52.85 | 51.70 | — | — | 510 | — | — | 1.71 | 1.64 | 1.77 | — |
| — | 47.80 | 49.95 | 48.88 | — | — | 512.5 | — | — | 1.93 | 1.86 | 2.00 | — |
| — | 46.25 | 47.65 | 46.95 | — | — | 515 | — | — | 2.02 | 1.82 | 2.22 | — |
| — | 44.00 | 45.60 | 44.80 | — | — | 517.5 | — | — | 2.46 | 2.39 | 2.54 | — |
| — | 41.85 | 43.45 | 42.65 | — | — | 520 | — | — | 2.80 | 2.75 | 2.85 | — |
| — | 39.65 | 41.25 | 40.45 | — | — | 522.5 | — | — | 3.12 | 3.00 | 3.25 | — |
| — | 37.50 | 38.95 | 38.23 | — | — | 525 | — | — | 3.50 | 3.40 | 3.60 | — |
| — | 35.45 | 36.90 | 36.17 | +0.82 | 49.5% | 527.5 | 49.5% | -0.18 | 3.55 | 3.05 | 4.05 | — |
| — | 33.65 | 35.00 | 34.33 | +0.80 | 49.3% | 530 | 49.3% | -0.20 | 4.42 | 4.30 | 4.55 | — |
| — | 31.55 | 32.85 | 32.20 | +0.78 | 49.1% | 532.5 | 49.1% | -0.22 | 4.97 | 4.85 | 5.10 | — |
| — | 29.95 | 30.85 | 30.40 | +0.76 | 48.9% | 535 | 48.9% | -0.24 | 5.55 | 5.40 | 5.70 | — |
| — | 27.90 | 29.10 | 28.50 | +0.74 | 48.7% | 537.5 | 48.7% | -0.26 | 6.20 | 6.05 | 6.35 | — |
| — | 26.35 | 28.45 | 27.40 | +0.72 | 48.6% | 540 | 48.6% | -0.28 | 6.92 | 6.80 | 7.05 | — |
| — | 24.25 | 25.40 | 24.82 | +0.69 | 48.5% | 542.5 | 48.5% | -0.31 | 7.65 | 7.45 | 7.85 | — |
| — | 23.00 | 23.95 | 23.48 | +0.67 | 48.4% | 545 | 48.4% | -0.33 | 8.43 | 8.25 | 8.60 | — |
| — | 21.40 | 22.40 | 21.90 | +0.64 | 48.3% | 547.5 | 48.3% | -0.36 | 9.32 | 9.05 | 9.60 | — |
| — | 19.85 | 20.50 | 20.18 | +0.62 | 48.2% | 550 | 48.2% | -0.38 | 10.35 | 10.20 | 10.50 | — |
| — | 18.45 | 19.25 | 18.85 | +0.59 | 48.1% | 552.5 | 48.1% | -0.41 | 11.35 | 11.10 | 11.60 | — |
| — | 17.10 | 17.95 | 17.52 | +0.56 | 48.1% | 555 | 48.1% | -0.44 | 12.38 | 12.05 | 12.70 | — |
| — | 15.70 | 16.95 | 16.32 | +0.54 | 48.0% | 557.5 | 48.0% | -0.46 | 13.43 | 13.00 | 13.85 | — |
| — | 14.55 | 15.00 | 14.78 | +0.51 | 48.0% | 560 | 48.0% | -0.49 | 14.40 | 13.75 | 15.05 | — |
| — | 12.65 | 14.60 | 13.62 | +0.48 | 48.0% | 562.5 | 48.0% | -0.52 | 15.65 | 14.80 | 16.50 | — |
| — | 12.20 | 13.40 | 12.80 | +0.46 | 47.9% | 565 | 47.9% | -0.54 | 17.02 | 16.15 | 17.90 | — |
| — | 11.20 | 11.70 | 11.45 | +0.43 | 47.9% | 567.5 | 47.9% | -0.57 | 18.50 | 17.50 | 19.50 | — |
| — | 10.30 | 10.70 | 10.50 | +0.41 | 47.9% | 570 | 47.9% | -0.60 | 21.05 | 20.25 | 21.85 | — |
| — | 9.30 | 9.80 | 9.55 | +0.38 | 47.9% | 572.5 | 47.9% | -0.62 | 22.00 | 20.65 | 23.35 | — |
| — | 8.55 | 8.90 | 8.72 | +0.36 | 47.9% | 575 | 47.9% | -0.65 | 23.93 | 22.70 | 25.15 | — |
| — | 7.80 | 8.15 | 7.97 | +0.33 | 47.9% | 577.5 | 47.9% | -0.67 | 25.50 | 24.25 | 26.75 | — |
| — | 7.05 | 7.35 | 7.20 | +0.31 | 48.0% | 580 | 48.0% | -0.69 | 27.45 | 26.05 | 28.85 | — |
| — | 6.30 | 6.65 | 6.47 | +0.29 | 48.0% | 582.5 | 48.0% | -0.72 | 29.35 | 28.15 | 30.55 | — |
| — | 5.70 | 6.05 | 5.88 | +0.27 | 48.0% | 585 | 48.0% | -0.74 | 31.27 | 30.15 | 32.40 | — |
| — | 5.15 | 5.45 | 5.30 | +0.25 | 48.1% | 587.5 | 48.1% | -0.76 | 32.88 | 31.40 | 34.35 | — |
| — | 4.65 | 4.95 | 4.80 | +0.23 | 48.1% | 590 | 48.1% | -0.78 | 35.15 | 33.95 | 36.35 | — |
| 11 | 4.15 | 4.45 | 4.30 | +0.21 | 48.2% | 592.5 | 48.2% | -0.80 | 37.05 | 35.65 | 38.45 | — |
| — | 3.70 | 4.00 | 3.85 | +0.19 | 48.2% | 595 | 48.2% | -0.81 | 39.38 | 38.10 | 40.65 | — |
| — | 3.35 | 3.55 | 3.45 | +0.17 | 48.3% | 597.5 | 48.3% | -0.83 | 41.38 | 40.00 | 42.75 | — |
| — | 3.00 | 3.20 | 3.10 | +0.16 | 48.4% | 600 | 48.4% | -0.84 | 43.17 | 41.50 | 44.85 | — |
| — | 2.69 | 2.89 | 2.79 | +0.14 | 48.5% | 602.5 | 48.5% | -0.86 | 45.38 | 43.65 | 47.10 | — |
| — | 2.40 | 2.54 | 2.47 | +0.13 | 48.6% | 605 | — | — | 47.80 | 46.30 | 49.30 | — |
| — | 1.60 | 2.25 | 1.93 | +0.12 | 48.6% | 607.5 | 48.6% | -0.89 | 50.15 | 48.75 | 51.55 | — |
| — | 1.65 | 1.79 | 1.72 | +0.10 | 48.8% | 612.5 | 48.8% | -0.91 | 54.67 | 53.15 | 56.20 | — |
| — | 0.79 | 1.43 | 1.11 | +0.08 | 49.0% | 617.5 | — | — | 59.58 | 58.15 | 61.00 | — |
| — | 0.51 | 1.34 | 0.93 | — | — | 622.5 | 49.1% | -0.94 | 64.05 | 62.50 | 65.60 | — |
| — | 0.30 | 1.13 | 0.71 | +0.05 | 49.3% | 627.5 | 49.3% | -0.95 | 68.70 | 66.95 | 70.45 | — |
| — | 0.35 | 0.96 | 0.66 | +0.04 | 49.5% | 632.5 | 49.5% | -0.97 | 73.53 | 71.60 | 75.45 | — |
| — | 0.36 | 0.46 | 0.41 | +0.03 | 49.9% | 640 | 49.9% | -0.98 | 80.88 | 79.00 | 82.75 | — |
| — | 0.25 | 0.36 | 0.30 | +0.02 | 50.1% | 645 | 50.1% | -0.98 | 85.85 | 84.10 | 87.60 | — |
| — | 0.02 | 0.26 | 0.14 | +0.01 | 51.0% | 665 | 51.0% | -1.00 | 106.38 | 103.80 | 108.95 | — |
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.