Spot 570.80
· 396 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 109.35 | 113.35 | 111.35 | +1.00 | 119.0% | 460 | 119.0% | -0.00 | 0.07 | 0.04 | 0.10 | — |
| — | 98.85 | 103.00 | 100.92 | +1.00 | 112.4% | 470 | 112.4% | -0.00 | 0.12 | 0.11 | 0.12 | — |
| — | 93.85 | 98.50 | 96.17 | +1.00 | 109.1% | 475 | 109.1% | -0.00 | 0.14 | 0.13 | 0.15 | — |
| — | 83.90 | 88.45 | 86.17 | +1.00 | 102.5% | 485 | 102.5% | -0.00 | 0.21 | 0.19 | 0.23 | — |
| — | 78.95 | 83.50 | 81.22 | +1.00 | 99.2% | 490 | 99.2% | -0.00 | 0.25 | 0.22 | 0.28 | — |
| — | 74.00 | 78.60 | 76.30 | +0.99 | 95.9% | 495 | 95.9% | -0.01 | 0.31 | 0.27 | 0.35 | — |
| — | 69.05 | 73.00 | 71.03 | +0.99 | 92.5% | 500 | 92.5% | -0.01 | 0.35 | 0.34 | 0.37 | — |
| — | 64.15 | 68.75 | 66.45 | +0.99 | 89.2% | 505 | 89.2% | -0.01 | 0.46 | 0.38 | 0.53 | — |
| — | 59.20 | 63.70 | 61.45 | +0.99 | 85.8% | 510 | 85.8% | -0.01 | 0.51 | 0.47 | 0.54 | — |
| — | 54.30 | 58.95 | 56.62 | +0.99 | 82.6% | 515 | 82.6% | -0.01 | 0.62 | 0.55 | 0.70 | — |
| — | 49.45 | 53.95 | 51.70 | +0.99 | 79.5% | 520 | 79.5% | -0.01 | 0.78 | 0.74 | 0.81 | — |
| — | 47.05 | 51.60 | 49.33 | +0.99 | 78.0% | 522.5 | 78.0% | -0.01 | 0.86 | 0.83 | 0.90 | — |
| — | 44.65 | 49.20 | 46.92 | +0.99 | 76.6% | 525 | 76.6% | -0.01 | 0.96 | 0.93 | 0.99 | — |
| — | 42.25 | 46.85 | 44.55 | +0.98 | 75.3% | 527.5 | 75.3% | -0.02 | 1.09 | 1.06 | 1.12 | — |
| — | 40.35 | 43.90 | 42.12 | +0.98 | 74.0% | 530 | 74.0% | -0.02 | 1.23 | 1.20 | 1.26 | — |
| — | 37.55 | 42.15 | 39.85 | +0.98 | 72.8% | 532.5 | 72.8% | -0.02 | 1.40 | 1.35 | 1.45 | — |
| — | 35.25 | 39.85 | 37.55 | +0.98 | 71.7% | 535 | 71.7% | -0.02 | 1.60 | 1.56 | 1.64 | — |
| — | 33.50 | 37.50 | 35.50 | +0.98 | 70.8% | 537.5 | 70.8% | -0.02 | 1.83 | 1.79 | 1.88 | — |
| — | 32.50 | 34.75 | 33.62 | +0.97 | 69.9% | 540 | 69.9% | -0.03 | 2.10 | 2.04 | 2.17 | — |
| — | 29.35 | 31.85 | 30.60 | +0.97 | 69.3% | 542.5 | 69.3% | -0.03 | 2.47 | 2.37 | 2.57 | — |
| — | 28.25 | 29.85 | 29.05 | +0.97 | 68.7% | 545 | 68.7% | -0.03 | 2.81 | 2.73 | 2.88 | — |
| — | 25.45 | 27.70 | 26.57 | +0.96 | 68.4% | 547.5 | 68.4% | -0.04 | 3.23 | 3.10 | 3.35 | — |
| — | 24.35 | 25.65 | 25.00 | +0.96 | 68.1% | 550 | 68.1% | -0.04 | 3.73 | 3.65 | 3.80 | — |
| — | 22.45 | 23.75 | 23.10 | +0.95 | 67.9% | 552.5 | 67.9% | -0.05 | 4.35 | 4.20 | 4.50 | — |
| — | 20.65 | 21.80 | 21.23 | +0.95 | 67.7% | 555 | 67.7% | -0.05 | 5.05 | 4.85 | 5.25 | — |
| — | 18.90 | 20.05 | 19.48 | +0.94 | 67.6% | 557.5 | 67.6% | -0.06 | 5.78 | 5.55 | 6.00 | — |
| — | 17.45 | 18.10 | 17.77 | +0.93 | 67.6% | 560 | 67.6% | -0.07 | 6.58 | 6.40 | 6.75 | — |
| — | 15.70 | 16.70 | 16.20 | +0.92 | 67.7% | 562.5 | 67.7% | -0.08 | 7.50 | 7.25 | 7.75 | — |
| — | 14.25 | 14.95 | 14.60 | +0.91 | 67.8% | 565 | 67.8% | -0.09 | 8.47 | 8.25 | 8.70 | — |
| — | 12.85 | 13.50 | 13.18 | +0.89 | 67.7% | 567.5 | 67.7% | -0.11 | 9.55 | 9.35 | 9.75 | — |
| — | 11.75 | 12.25 | 12.00 | +0.88 | 67.8% | 570 | 67.8% | -0.12 | 10.80 | 10.60 | 11.00 | — |
| — | 10.45 | 10.95 | 10.70 | +0.86 | 67.7% | 572.5 | 67.7% | -0.14 | 12.00 | 11.80 | 12.20 | — |
| — | 9.35 | 9.80 | 9.57 | +0.85 | 67.6% | 575 | 67.6% | -0.15 | 13.43 | 13.20 | 13.65 | — |
| — | 8.30 | 8.80 | 8.55 | +0.83 | 67.5% | 577.5 | 67.5% | -0.17 | 14.82 | 14.55 | 15.10 | — |
| — | 7.35 | 7.70 | 7.53 | +0.81 | 67.5% | 580 | 67.5% | -0.19 | 16.30 | 16.05 | 16.55 | — |
| — | 6.45 | 6.75 | 6.60 | +0.78 | 67.6% | 582.5 | 67.6% | -0.21 | 17.98 | 17.55 | 18.40 | — |
| — | 5.70 | 6.00 | 5.85 | +0.76 | 67.6% | 585 | 67.6% | -0.24 | 19.70 | 19.30 | 20.10 | — |
| — | 5.00 | 5.20 | 5.10 | +0.73 | 67.6% | 587.5 | 67.6% | -0.27 | 21.55 | 21.05 | 22.05 | — |
| — | 4.35 | 4.60 | 4.47 | +0.71 | 67.5% | 590 | 67.5% | -0.30 | 23.38 | 22.80 | 23.95 | — |
| — | 3.60 | 4.00 | 3.80 | +0.68 | 67.5% | 592.5 | 67.5% | -0.32 | 25.38 | 24.80 | 25.95 | — |
| — | 3.25 | 3.45 | 3.35 | +0.65 | 67.5% | 595 | 67.5% | -0.35 | 27.20 | 26.80 | 27.60 | — |
| — | 2.84 | 3.05 | 2.94 | +0.62 | 67.5% | 597.5 | 67.5% | -0.38 | 29.75 | 28.70 | 30.80 | — |
| — | 2.46 | 2.50 | 2.48 | +0.58 | 67.6% | 600 | 67.6% | -0.42 | 31.40 | 30.80 | 32.00 | — |
| — | 2.11 | 2.25 | 2.18 | +0.55 | 67.7% | 602.5 | 67.7% | -0.45 | 33.20 | 31.95 | 34.45 | — |
| — | 1.81 | 1.95 | 1.88 | +0.52 | 67.9% | 605 | 67.9% | -0.48 | 35.73 | 35.10 | 36.35 | — |
| — | 1.53 | 1.64 | 1.58 | +0.49 | 68.1% | 607.5 | 68.1% | -0.51 | 38.08 | 36.40 | 39.75 | — |
| — | 1.32 | 1.35 | 1.33 | +0.46 | 68.4% | 610 | 68.4% | -0.54 | 40.38 | 39.15 | 41.60 | — |
| — | 1.12 | 1.20 | 1.16 | +0.42 | 68.7% | 612.5 | 68.7% | -0.58 | 42.70 | 40.45 | 44.95 | — |
| — | 0.96 | 1.00 | 0.98 | +0.39 | 69.1% | 615 | 69.1% | -0.61 | 44.73 | 42.95 | 46.50 | — |
| — | 0.70 | 0.76 | 0.73 | +0.34 | 69.9% | 620 | 69.9% | -0.67 | 50.30 | 48.70 | 51.90 | — |
| — | 0.58 | 0.69 | 0.64 | +0.30 | 70.3% | 622.5 | 70.3% | -0.70 | 52.67 | 50.90 | 54.45 | — |
| — | 0.43 | 0.48 | 0.46 | +0.25 | 71.3% | 627.5 | 71.3% | -0.75 | 56.80 | 55.20 | 58.40 | — |
| — | 0.31 | 0.36 | 0.34 | +0.21 | 72.3% | 632.5 | 72.3% | -0.79 | 61.98 | 59.70 | 64.25 | — |
| — | 0.23 | 0.27 | 0.25 | +0.17 | 73.3% | 637.5 | 73.3% | -0.83 | 66.88 | 64.60 | 69.15 | — |
| — | 0.15 | 0.18 | 0.17 | +0.12 | 74.9% | 645 | 74.9% | -0.88 | 74.10 | 72.20 | 76.00 | — |
| — | 0.10 | 0.14 | 0.12 | +0.10 | 76.1% | 650 | 76.1% | -0.90 | 78.53 | 77.00 | 80.05 | — |
| — | 0.05 | 0.18 | 0.12 | +0.07 | 77.9% | 657.5 | 77.9% | -0.93 | 86.78 | 84.50 | 89.05 | — |
| — | 0.04 | 0.08 | 0.06 | +0.06 | 79.3% | 662.5 | 79.3% | -0.95 | 91.78 | 89.50 | 94.05 | — |
| — | 0.03 | 0.07 | 0.05 | +0.04 | 81.6% | 670 | 81.6% | -0.96 | 99.28 | 97.00 | 101.55 | — |
| — | 0.01 | 0.11 | 0.06 | +0.03 | 84.3% | 677.5 | 84.3% | -0.97 | 106.78 | 104.50 | 109.05 | — |
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.