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 | |
| — | — | — | — | +0.97 | 60.9% | 447.5 | 60.9% | -0.03 | — | — | — | — |
| — | 104.20 | 106.95 | 105.58 | +0.97 | 59.2% | 455 | 59.2% | -0.03 | 0.79 | 0.71 | 0.86 | — |
| — | — | — | — | +0.96 | 57.6% | 462.5 | 57.6% | -0.04 | — | — | — | — |
| — | — | — | — | +0.96 | 56.7% | 467.5 | 56.7% | -0.04 | — | — | — | — |
| — | 84.95 | 87.95 | 86.45 | +0.94 | 55.3% | 475 | 55.3% | -0.06 | 1.52 | 1.45 | 1.60 | — |
| — | 80.20 | 83.30 | 81.75 | +0.93 | 54.5% | 480 | 54.5% | -0.07 | 1.80 | 1.72 | 1.88 | — |
| — | — | — | — | +0.92 | 53.4% | 487.5 | 53.4% | -0.08 | — | — | — | — |
| — | 68.70 | 71.60 | 70.15 | +0.90 | 52.8% | 492.5 | 52.8% | -0.10 | 3.08 | 2.66 | 3.50 | — |
| — | 64.20 | 67.65 | 65.92 | +0.89 | 52.2% | 497.5 | 52.2% | -0.11 | 3.27 | 3.15 | 3.40 | — |
| — | 60.05 | 63.30 | 61.67 | +0.87 | 51.7% | 502.5 | 51.7% | -0.13 | 3.88 | 3.75 | 4.00 | — |
| — | 57.70 | 60.90 | 59.30 | — | — | 505 | — | — | 4.22 | 4.05 | 4.40 | — |
| — | 53.55 | 56.55 | 55.05 | — | — | 510 | — | — | 4.97 | 4.80 | 5.15 | — |
| — | 51.50 | 54.25 | 52.88 | +0.83 | 50.8% | 512.5 | — | — | 5.42 | 5.25 | 5.60 | — |
| — | 49.50 | 52.85 | 51.17 | — | — | 515 | — | — | 5.90 | 5.70 | 6.10 | — |
| — | 47.50 | 50.30 | 48.90 | — | — | 517.5 | — | — | 6.40 | 6.20 | 6.60 | — |
| — | 45.75 | 48.25 | 47.00 | — | — | 520 | — | — | 6.92 | 6.75 | 7.10 | — |
| — | 44.35 | 46.25 | 45.30 | — | — | 522.5 | 50.3% | -0.22 | 7.53 | 7.35 | 7.70 | — |
| — | 42.10 | 44.00 | 43.05 | +0.76 | 50.2% | 525 | 50.2% | -0.24 | 8.18 | 8.00 | 8.35 | — |
| — | 40.90 | 42.80 | 41.85 | +0.75 | 50.1% | 527.5 | 50.1% | -0.25 | 8.82 | 8.60 | 9.05 | — |
| — | 38.90 | 40.80 | 39.85 | +0.73 | 50.0% | 530 | 50.0% | -0.27 | 9.57 | 9.40 | 9.75 | — |
| — | 36.75 | 40.05 | 38.40 | +0.72 | 49.9% | 532.5 | 49.9% | -0.29 | 10.25 | 10.05 | 10.45 | — |
| — | 35.80 | 37.80 | 36.80 | +0.70 | 49.9% | 535 | 49.9% | -0.30 | 11.05 | 10.80 | 11.30 | — |
| — | 34.20 | 35.95 | 35.08 | +0.68 | 49.8% | 537.5 | 49.8% | -0.32 | 11.90 | 11.70 | 12.10 | — |
| — | 32.70 | 34.25 | 33.48 | — | — | 540 | — | — | 12.80 | 12.60 | 13.00 | — |
| — | — | — | — | — | — | 542.5 | — | — | — | — | — | — |
| — | 29.60 | 30.90 | 30.25 | — | — | 545 | — | — | 14.68 | 14.45 | 14.90 | — |
| — | — | — | — | — | — | 547.5 | — | — | — | — | — | — |
| — | 26.70 | 28.35 | 27.52 | +0.60 | 49.7% | 550 | 49.7% | -0.41 | 16.70 | 16.40 | 17.00 | — |
| — | — | — | — | +0.58 | 49.7% | 552.5 | 49.7% | -0.42 | — | — | — | — |
| — | 23.40 | 26.10 | 24.75 | +0.56 | 49.7% | 555 | — | — | 19.05 | 18.70 | 19.40 | — |
| — | — | — | — | — | — | 557.5 | 49.7% | -0.46 | — | — | — | — |
| — | 21.50 | 22.20 | 21.85 | +0.52 | 49.7% | 560 | 49.7% | -0.48 | 21.48 | 21.20 | 21.75 | — |
| — | — | — | — | +0.50 | 49.7% | 562.5 | 49.7% | -0.50 | — | — | — | — |
| — | 19.20 | 21.15 | 20.18 | +0.49 | 49.7% | 565 | 49.7% | -0.52 | 24.20 | 23.85 | 24.55 | — |
| — | — | — | — | +0.47 | 49.7% | 567.5 | 49.7% | -0.54 | — | — | — | — |
| — | 17.05 | 17.70 | 17.38 | +0.45 | 49.6% | 570 | 49.6% | -0.55 | 26.75 | 25.90 | 27.60 | — |
| — | — | — | — | +0.43 | 49.6% | 572.5 | 49.6% | -0.57 | — | — | — | — |
| — | 15.15 | 15.65 | 15.40 | +0.41 | 49.6% | 575 | 49.6% | -0.59 | 30.20 | 28.50 | 31.90 | — |
| — | — | — | — | +0.40 | 49.6% | 577.5 | 49.6% | -0.61 | — | — | — | — |
| — | 13.35 | 13.90 | 13.62 | +0.38 | 49.6% | 580 | 49.6% | -0.62 | 33.02 | 32.10 | 33.95 | — |
| — | — | — | — | +0.36 | 49.6% | 582.5 | 49.6% | -0.64 | — | — | — | — |
| — | 11.75 | 12.25 | 12.00 | +0.35 | 49.6% | 585 | 49.6% | -0.66 | 36.88 | 35.10 | 38.65 | — |
| — | — | — | — | +0.33 | 49.6% | 587.5 | 49.6% | -0.67 | — | — | — | — |
| — | 10.35 | 10.75 | 10.55 | +0.31 | 49.6% | 590 | 49.6% | -0.69 | 40.40 | 38.50 | 42.30 | — |
| — | — | — | — | +0.30 | 49.7% | 592.5 | 49.7% | -0.70 | — | — | — | — |
| — | 9.05 | 9.45 | 9.25 | +0.28 | 49.7% | 595 | 49.7% | -0.72 | 44.38 | 42.90 | 45.85 | — |
| — | — | — | — | +0.27 | 49.7% | 597.5 | 49.7% | -0.73 | — | — | — | — |
| — | 7.90 | 8.25 | 8.07 | +0.26 | 49.7% | 600 | 49.7% | -0.75 | 47.73 | 45.70 | 49.75 | — |
| — | — | — | — | +0.24 | 49.8% | 602.5 | 49.8% | -0.76 | — | — | — | — |
| — | 6.85 | 7.25 | 7.05 | +0.23 | 49.8% | 605 | 49.8% | -0.77 | 52.45 | 51.10 | 53.80 | — |
| — | — | — | — | +0.22 | 49.9% | 607.5 | 49.9% | -0.79 | — | — | — | — |
| — | — | — | — | +0.19 | 50.0% | 612.5 | 50.0% | -0.81 | — | — | — | — |
| — | — | — | — | +0.17 | 50.1% | 617.5 | 50.1% | -0.83 | — | — | — | — |
| — | — | — | — | +0.15 | 50.3% | 622.5 | 50.3% | -0.85 | — | — | — | — |
| — | — | — | — | +0.14 | 50.4% | 627.5 | 50.4% | -0.87 | — | — | — | — |
| 0 | — | — | — | +0.12 | 50.6% | 632.5 | 50.6% | -0.89 | — | — | — | — |
| — | 2.42 | 2.67 | 2.54 | — | — | 640 | — | — | 82.65 | 80.55 | 84.75 | — |
| — | 1.36 | 2.25 | 1.80 | — | — | 645 | — | — | 87.70 | 86.00 | 89.40 | — |
| — | — | — | — | — | — | 652.5 | — | — | — | — | — | — |
| — | — | — | — | +0.06 | 51.6% | 657.5 | 51.6% | -0.95 | — | — | — | — |
| — | 0.49 | 1.24 | 0.86 | +0.05 | 52.0% | 665 | 52.0% | -0.96 | 106.78 | 104.80 | 108.75 | — |
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.