Spot 562.08
· 376 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 109.75 | 114.50 | 112.12 | +1.00 | 144.1% | 450 | 144.1% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 90.35 | 93.95 | 92.15 | +1.00 | 115.6% | 470 | 115.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 84.00 | 92.00 | 88.00 | +1.00 | 110.6% | 475 | 110.6% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 79.20 | 86.10 | 82.65 | +1.00 | 106.1% | 480 | 106.1% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 74.70 | 79.55 | 77.12 | +1.00 | 101.6% | 485 | 101.6% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 49.85 | 54.55 | 52.20 | +0.99 | 82.0% | 510 | 82.0% | -0.01 | 0.09 | 0.07 | 0.10 | — |
| — | 44.80 | 49.65 | 47.23 | +0.98 | 79.0% | 515 | 79.0% | -0.02 | 0.12 | 0.11 | 0.14 | — |
| — | 42.15 | 47.15 | 44.65 | +0.98 | 77.7% | 517.5 | 77.7% | -0.02 | 0.17 | 0.15 | 0.18 | — |
| — | 40.95 | 44.45 | 42.70 | +0.98 | 76.4% | 520 | 76.4% | -0.02 | 0.22 | 0.19 | 0.25 | — |
| — | 37.90 | 42.25 | 40.08 | +0.97 | 75.3% | 522.5 | 75.3% | -0.03 | 0.26 | 0.24 | 0.28 | — |
| — | 35.10 | 39.85 | 37.48 | +0.96 | 74.3% | 525 | 74.3% | -0.04 | 0.33 | 0.31 | 0.34 | — |
| — | 33.35 | 37.40 | 35.38 | +0.95 | 73.2% | 527.5 | 73.2% | -0.05 | 0.41 | 0.39 | 0.43 | — |
| — | 32.25 | 34.60 | 33.42 | +0.94 | 72.4% | 530 | 72.4% | -0.06 | 0.52 | 0.50 | 0.53 | — |
| — | 28.40 | 32.70 | 30.55 | +0.93 | 71.6% | 532.5 | 71.6% | -0.07 | 0.66 | 0.63 | 0.68 | — |
| — | 26.80 | 29.65 | 28.23 | +0.91 | 71.0% | 535 | 71.0% | -0.09 | 0.83 | 0.80 | 0.86 | — |
| — | 24.65 | 27.50 | 26.07 | — | — | 537.5 | — | — | 1.06 | 1.03 | 1.10 | — |
| — | 23.15 | 24.75 | 23.95 | — | — | 540 | — | — | 1.33 | 1.30 | 1.36 | — |
| — | 19.80 | 23.30 | 21.55 | +0.84 | 69.3% | 542.5 | 69.3% | -0.16 | 1.66 | 1.59 | 1.72 | — |
| — | 18.45 | 19.95 | 19.20 | +0.81 | 68.9% | 545 | 68.9% | -0.19 | 2.06 | 2.00 | 2.13 | — |
| — | 17.10 | 18.00 | 17.55 | +0.77 | 68.6% | 547.5 | — | — | 2.60 | 2.55 | 2.64 | — |
| — | 15.40 | 15.95 | 15.68 | — | — | 550 | — | — | 3.17 | 2.98 | 3.35 | — |
| — | 13.45 | 14.30 | 13.88 | +0.69 | 68.2% | 552.5 | 68.2% | -0.31 | 3.95 | 3.80 | 4.10 | — |
| — | 11.90 | 12.45 | 12.18 | +0.65 | 67.9% | 555 | 67.9% | -0.35 | 4.75 | 4.65 | 4.85 | — |
| — | 10.35 | 10.95 | 10.65 | +0.60 | 67.6% | 557.5 | — | — | 5.70 | 5.55 | 5.85 | — |
| — | 8.90 | 9.45 | 9.18 | +0.55 | 67.4% | 560 | 67.4% | -0.45 | 6.72 | 6.50 | 6.95 | — |
| — | 7.65 | 8.10 | 7.88 | +0.50 | 67.3% | 562.5 | 67.3% | -0.50 | 7.92 | 7.70 | 8.15 | — |
| — | 6.55 | 6.80 | 6.67 | +0.45 | 67.3% | 565 | 67.3% | -0.55 | 9.25 | 9.00 | 9.50 | — |
| — | 5.50 | 5.85 | 5.67 | +0.40 | 67.3% | 567.5 | 67.3% | -0.60 | 10.75 | 10.50 | 11.00 | — |
| — | 4.60 | 4.90 | 4.75 | +0.36 | 67.4% | 570 | 67.4% | -0.65 | 12.32 | 12.05 | 12.60 | — |
| — | 3.85 | 4.00 | 3.92 | +0.31 | 67.5% | 572.5 | 67.5% | -0.69 | 13.97 | 13.60 | 14.35 | — |
| — | 3.10 | 3.35 | 3.23 | +0.27 | 67.6% | 575 | 67.6% | -0.73 | 15.80 | 15.40 | 16.20 | — |
| — | 2.58 | 2.75 | 2.67 | +0.23 | 67.7% | 577.5 | 67.7% | -0.77 | 17.65 | 17.20 | 18.10 | — |
| — | 2.13 | 2.23 | 2.18 | +0.19 | 68.0% | 580 | 68.0% | -0.81 | 20.15 | 19.20 | 21.10 | — |
| — | 1.69 | 1.82 | 1.75 | +0.16 | 68.3% | 582.5 | 68.3% | -0.84 | 21.93 | 21.05 | 22.80 | — |
| — | 1.36 | 1.46 | 1.41 | +0.14 | 68.7% | 585 | 68.7% | -0.86 | 23.90 | 22.95 | 24.85 | — |
| — | 1.08 | 1.15 | 1.11 | +0.11 | 69.1% | 587.5 | 69.1% | -0.89 | 26.15 | 24.55 | 27.75 | — |
| — | 0.87 | 0.93 | 0.90 | +0.09 | 69.6% | 590 | 69.6% | -0.91 | 28.27 | 27.05 | 29.50 | — |
| — | 0.67 | 0.75 | 0.71 | +0.08 | 70.1% | 592.5 | 70.1% | -0.93 | 30.90 | 30.00 | 31.80 | — |
| — | 0.55 | 0.60 | 0.57 | +0.06 | 70.6% | 595 | 70.6% | -0.94 | 33.10 | 31.75 | 34.45 | — |
| — | 0.44 | 0.48 | 0.46 | +0.05 | 71.2% | 597.5 | 71.2% | -0.95 | 35.80 | 33.75 | 37.85 | — |
| — | 0.35 | 0.38 | 0.36 | +0.04 | 71.9% | 600 | 71.9% | -0.96 | 38.50 | 37.00 | 40.00 | — |
| — | 0.27 | 0.31 | 0.29 | +0.03 | 72.5% | 602.5 | 72.5% | -0.97 | 40.27 | 38.25 | 42.30 | — |
| — | 0.22 | 0.25 | 0.23 | +0.03 | 73.3% | 605 | 73.3% | -0.98 | 42.85 | 41.40 | 44.30 | — |
| — | 0.13 | 0.17 | 0.15 | +0.02 | 74.8% | 610 | 74.8% | -0.99 | 47.33 | 45.70 | 48.95 | 2,169 |
| — | 0.10 | 0.14 | 0.12 | +0.01 | 75.6% | 612.5 | 75.6% | -0.99 | 50.23 | 48.20 | 52.25 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 77.7% | 617.5 | 77.7% | -0.99 | 55.27 | 53.20 | 57.35 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 80.3% | 622.5 | 80.3% | -1.00 | 60.55 | 58.20 | 62.90 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 83.5% | 627.5 | 83.5% | -1.00 | 65.47 | 63.20 | 67.75 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 89.3% | 635 | 89.3% | -1.00 | 72.97 | 70.70 | 75.25 | — |
| — | 0.03 | 0.05 | 0.04 | +0.00 | 92.9% | 640 | 92.9% | -1.00 | 77.88 | 76.30 | 79.45 | — |
| — | — | 0.10 | — | +0.00 | 96.3% | 647.5 | 96.3% | -1.00 | 86.22 | 83.20 | 89.25 | — |
| — | — | 0.05 | — | +0.00 | 97.0% | 652.5 | 97.0% | -1.00 | 90.88 | 88.20 | 93.55 | — |
| — | — | 0.03 | — | — | — | 660 | — | — | 98.30 | 95.70 | 100.90 | — |
| — | — | 0.04 | — | +0.00 | 90.7% | 667.5 | 90.7% | -1.00 | 105.90 | 103.20 | 108.60 | — |
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.