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 | |
| — | 110.80 | 115.85 | 113.33 | — | — | 450 | — | — | 0.34 | 0.13 | 0.54 | — |
| — | 105.75 | 112.20 | 108.97 | +0.98 | 71.2% | 455 | — | — | 0.45 | 0.18 | 0.71 | — |
| — | 96.05 | 102.00 | 99.03 | +0.97 | 68.5% | 465 | — | — | 0.57 | 0.55 | 0.60 | — |
| — | 91.35 | 95.55 | 93.45 | +0.97 | 67.2% | 470 | — | — | 0.83 | 0.64 | 1.02 | — |
| — | 85.85 | 90.75 | 88.30 | — | — | 475 | 65.9% | -0.04 | 0.81 | 0.78 | 0.85 | — |
| — | 81.50 | 85.90 | 83.70 | — | — | 480 | 64.7% | -0.04 | 1.02 | 0.92 | 1.12 | — |
| — | 76.30 | 82.65 | 79.47 | +0.95 | 63.5% | 485 | 63.5% | -0.05 | 1.18 | 1.13 | 1.23 | — |
| — | 68.70 | 74.05 | 71.38 | +0.93 | 61.8% | 492.5 | 61.8% | -0.07 | 1.58 | 1.48 | 1.68 | — |
| — | 64.25 | 69.45 | 66.85 | +0.92 | 60.8% | 497.5 | 60.8% | -0.08 | 1.77 | 1.53 | 2.02 | — |
| — | 61.45 | 64.80 | 63.12 | +0.91 | 59.9% | 502.5 | 59.9% | -0.09 | 2.19 | 1.93 | 2.45 | — |
| — | 55.25 | 60.25 | 57.75 | +0.89 | 59.1% | 507.5 | 59.1% | -0.11 | 2.79 | 2.66 | 2.93 | — |
| — | 53.00 | 58.05 | 55.52 | +0.88 | 58.7% | 510 | 58.7% | -0.12 | 3.06 | 2.93 | 3.20 | — |
| — | 51.55 | 55.90 | 53.73 | +0.87 | 58.4% | 512.5 | 58.4% | -0.13 | 3.31 | 2.97 | 3.65 | — |
| — | 50.55 | 53.05 | 51.80 | +0.86 | 58.0% | 515 | 58.0% | -0.14 | 3.70 | 3.55 | 3.85 | — |
| — | 47.85 | 51.60 | 49.73 | +0.85 | 57.7% | 517.5 | 57.7% | -0.15 | 4.03 | 3.80 | 4.25 | — |
| — | 45.90 | 49.50 | 47.70 | +0.83 | 57.5% | 520 | 57.5% | -0.17 | 4.47 | 4.30 | 4.65 | — |
| — | 43.25 | 46.25 | 44.75 | +0.82 | 57.2% | 522.5 | 57.2% | -0.18 | 4.85 | 4.60 | 5.10 | — |
| — | 41.70 | 45.25 | 43.48 | +0.81 | 57.0% | 525 | 57.0% | -0.20 | 5.38 | 5.20 | 5.55 | — |
| — | 39.85 | 42.30 | 41.08 | +0.79 | 56.8% | 527.5 | 56.8% | -0.21 | 5.88 | 5.60 | 6.15 | — |
| — | 38.40 | 40.10 | 39.25 | +0.78 | 56.6% | 530 | 56.6% | -0.22 | 6.45 | 6.25 | 6.65 | — |
| — | 36.35 | 37.95 | 37.15 | +0.76 | 56.5% | 532.5 | 56.5% | -0.24 | 7.00 | 6.75 | 7.25 | — |
| — | 34.80 | 36.15 | 35.48 | +0.74 | 56.3% | 535 | 56.3% | -0.26 | 7.65 | 7.40 | 7.90 | — |
| — | 32.30 | 34.75 | 33.52 | +0.72 | 56.2% | 537.5 | 56.2% | -0.28 | 8.35 | 8.15 | 8.55 | — |
| — | 31.35 | 32.45 | 31.90 | +0.70 | 56.1% | 540 | 56.1% | -0.30 | 9.12 | 8.90 | 9.35 | — |
| — | 29.75 | 30.65 | 30.20 | +0.68 | 56.0% | 542.5 | 56.0% | -0.32 | 9.85 | 9.60 | 10.10 | — |
| — | 28.05 | 30.10 | 29.07 | +0.66 | 55.8% | 545 | 55.8% | -0.34 | 10.62 | 10.50 | 10.75 | — |
| — | 26.40 | 27.40 | 26.90 | +0.64 | 55.7% | 547.5 | 55.7% | -0.36 | 11.68 | 11.30 | 12.05 | — |
| — | 24.90 | 25.80 | 25.35 | +0.62 | 55.6% | 550 | 55.6% | -0.38 | 12.55 | 12.30 | 12.80 | — |
| — | 23.40 | 24.30 | 23.85 | +0.60 | 55.4% | 552.5 | 55.4% | -0.40 | 13.65 | 13.25 | 14.05 | — |
| — | 22.05 | 23.75 | 22.90 | +0.58 | 55.3% | 555 | 55.3% | -0.42 | 14.68 | 14.25 | 15.10 | — |
| — | 20.55 | 21.40 | 20.98 | +0.56 | 55.2% | 557.5 | 55.2% | -0.44 | 15.62 | 15.30 | 15.95 | — |
| — | 18.80 | 20.45 | 19.62 | +0.54 | 55.1% | 560 | 55.1% | -0.46 | 16.85 | 16.55 | 17.15 | — |
| — | 17.70 | 18.70 | 18.20 | +0.52 | 55.0% | 562.5 | 55.0% | -0.48 | 18.20 | 17.75 | 18.65 | — |
| — | 16.30 | 17.50 | 16.90 | +0.50 | 55.0% | 565 | 55.0% | -0.51 | 19.48 | 18.75 | 20.20 | — |
| — | 15.65 | 16.45 | 16.05 | +0.47 | 54.9% | 567.5 | 54.9% | -0.53 | 20.90 | 20.35 | 21.45 | — |
| — | 14.55 | 15.05 | 14.80 | +0.45 | 54.9% | 570 | 54.9% | -0.55 | 22.30 | 21.70 | 22.90 | — |
| — | 13.35 | 14.20 | 13.78 | +0.43 | 54.8% | 572.5 | 54.8% | -0.57 | 23.50 | 23.05 | 23.95 | — |
| — | 12.30 | 13.00 | 12.65 | +0.41 | 54.7% | 575 | 54.7% | -0.59 | 25.10 | 24.65 | 25.55 | — |
| — | 11.40 | 12.25 | 11.82 | +0.39 | 54.5% | 577.5 | 54.5% | -0.61 | 26.00 | 24.65 | 27.35 | — |
| — | 10.60 | 11.30 | 10.95 | +0.37 | 54.4% | 580 | 54.4% | -0.64 | 27.98 | 26.70 | 29.25 | — |
| — | 9.85 | 10.55 | 10.20 | — | — | 582.5 | — | — | 29.98 | 29.45 | 30.50 | — |
| — | 9.15 | 9.55 | 9.35 | — | — | 585 | — | — | 32.02 | 31.00 | 33.05 | — |
| — | 8.25 | 8.95 | 8.60 | — | — | 587.5 | — | — | 33.65 | 32.90 | 34.40 | — |
| — | 7.75 | 8.15 | 7.95 | — | — | 590 | — | — | 34.73 | 33.65 | 35.80 | — |
| — | 7.05 | 7.60 | 7.33 | — | — | 592.5 | — | — | 36.08 | 34.45 | 37.70 | — |
| — | 5.90 | 6.85 | 6.38 | — | — | 595 | 54.2% | -0.74 | 39.12 | 38.05 | 40.20 | — |
| — | 6.00 | 6.40 | 6.20 | — | — | 597.5 | — | — | 40.92 | 39.05 | 42.80 | — |
| — | 5.55 | 5.95 | 5.75 | — | — | 600 | 54.8% | -0.78 | 42.92 | 42.00 | 43.85 | — |
| — | 4.85 | 5.40 | 5.12 | — | — | 602.5 | — | — | 45.00 | 44.00 | 46.00 | — |
| — | 4.45 | 4.90 | 4.67 | — | — | 605 | — | — | 46.83 | 45.00 | 48.65 | — |
| — | 3.70 | 4.10 | 3.90 | — | — | 610 | — | — | 51.02 | 49.05 | 53.00 | — |
| — | 3.45 | 3.75 | 3.60 | — | — | 612.5 | — | — | 53.92 | 51.65 | 56.20 | — |
| — | 2.73 | 3.15 | 2.94 | — | — | 617.5 | — | — | 58.45 | 56.50 | 60.40 | — |
| — | 2.28 | 2.56 | 2.42 | — | — | 622.5 | 54.9% | -0.89 | 62.65 | 61.25 | 64.05 | — |
| — | 1.92 | 2.12 | 2.02 | — | — | 627.5 | — | — | 67.38 | 64.70 | 70.05 | — |
| — | 1.46 | 1.57 | 1.51 | — | — | 635 | 55.3% | -0.93 | 74.17 | 71.70 | 76.65 | — |
| — | 1.20 | 1.30 | 1.25 | — | — | 640 | — | — | 78.90 | 76.45 | 81.35 | — |
| — | 0.89 | 0.99 | 0.94 | +0.05 | 56.1% | 647.5 | 56.1% | -0.96 | 86.38 | 83.70 | 89.05 | — |
| — | 0.71 | 0.82 | 0.77 | +0.04 | 56.5% | 652.5 | 56.5% | -0.96 | 91.62 | 88.55 | 94.70 | — |
| — | 0.54 | 0.60 | 0.57 | +0.03 | 57.3% | 660 | 57.3% | -0.97 | 98.53 | 95.85 | 101.20 | — |
| — | 0.40 | 0.76 | 0.58 | +0.03 | 58.1% | 667.5 | 58.1% | -0.98 | 105.72 | 103.25 | 108.20 | — |
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.