Spot 589.00
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 02:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 115.05 | 117.55 | 116.30 | +1.00 | 147.9% | 472.5 | 147.9% | -0.00 | — | — | 0.06 | — |
| — | 107.90 | 110.85 | 109.38 | +1.00 | 141.6% | 480 | 141.6% | -0.00 | 0.04 | 0.02 | 0.06 | — |
| — | 100.40 | 103.55 | 101.97 | +1.00 | 132.3% | 487.5 | 132.3% | -0.00 | 0.05 | 0.02 | 0.08 | — |
| — | 92.20 | 95.90 | 94.05 | +1.00 | 123.9% | 495 | 123.9% | -0.00 | 0.07 | 0.02 | 0.12 | — |
| — | 85.45 | 88.40 | 86.92 | +1.00 | 116.3% | 502.5 | — | — | 0.06 | 0.02 | 0.09 | — |
| — | 78.00 | 81.05 | 79.53 | — | — | 510 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 72.55 | 76.10 | 74.33 | — | — | 515 | — | — | 0.06 | 0.02 | 0.10 | — |
| — | 65.15 | 68.55 | 66.85 | — | — | 522.5 | 96.2% | -0.01 | — | — | 0.14 | — |
| — | 59.80 | 62.80 | 61.30 | +0.99 | 90.8% | 527.5 | 90.8% | -0.01 | 0.12 | 0.08 | 0.15 | — |
| — | 55.55 | 58.65 | 57.10 | +0.99 | 85.6% | 532.5 | 85.6% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 50.00 | 53.65 | 51.83 | +0.99 | 81.0% | 537.5 | 81.0% | -0.01 | — | — | 0.14 | — |
| — | 45.65 | 48.70 | 47.17 | +0.98 | 77.0% | 542.5 | 77.0% | -0.02 | 0.21 | 0.03 | 0.40 | — |
| — | 43.20 | 46.20 | 44.70 | +0.98 | 75.3% | 545 | 75.3% | -0.02 | 0.18 | 0.12 | 0.24 | — |
| — | 40.10 | 43.05 | 41.58 | +0.97 | 73.8% | 547.5 | 73.8% | -0.03 | 0.23 | 0.11 | 0.34 | — |
| — | 38.00 | 40.55 | 39.27 | — | — | 550 | — | — | 0.29 | 0.29 | 0.30 | — |
| — | 34.80 | 38.90 | 36.85 | — | — | 552.5 | — | — | 0.35 | 0.26 | 0.45 | — |
| — | 33.50 | 36.50 | 35.00 | — | — | 555 | 70.4% | -0.05 | 0.45 | 0.42 | 0.47 | — |
| — | 30.75 | 33.55 | 32.15 | — | — | 557.5 | — | — | 0.60 | 0.57 | 0.63 | — |
| — | 29.50 | 29.85 | 29.68 | — | — | 560 | — | — | 0.72 | 0.69 | 0.76 | — |
| — | 26.85 | 27.60 | 27.23 | — | — | 562.5 | — | — | 0.94 | 0.88 | 1.00 | — |
| — | 24.85 | 25.30 | 25.07 | — | — | 565 | — | — | 1.21 | 1.17 | 1.25 | — |
| — | 22.30 | 23.30 | 22.80 | — | — | 567.5 | 67.1% | -0.14 | 1.51 | 1.43 | 1.59 | — |
| — | 20.25 | 20.95 | 20.60 | +0.83 | 66.3% | 570 | 66.3% | -0.17 | 1.86 | 1.81 | 1.91 | — |
| — | 18.00 | 18.85 | 18.43 | +0.80 | 65.6% | 572.5 | 65.6% | -0.20 | 2.35 | 2.25 | 2.45 | — |
| — | 16.35 | 16.90 | 16.62 | +0.76 | 65.0% | 575 | 65.0% | -0.24 | 2.87 | 2.78 | 2.95 | — |
| — | 14.45 | 15.20 | 14.82 | +0.73 | 64.8% | 577.5 | 64.8% | -0.27 | 3.52 | 3.45 | 3.60 | — |
| — | 12.80 | 13.25 | 13.03 | +0.67 | 65.0% | 580 | 65.0% | -0.33 | 4.30 | 4.20 | 4.40 | — |
| — | 11.40 | 11.85 | 11.62 | +0.63 | 64.7% | 582.5 | 64.7% | -0.37 | 5.17 | 5.05 | 5.30 | — |
| — | 9.70 | 10.10 | 9.90 | +0.58 | 64.6% | 585 | 64.6% | -0.42 | 6.17 | 5.95 | 6.40 | — |
| — | 8.35 | 8.85 | 8.60 | +0.53 | 64.6% | 587.5 | 64.6% | -0.47 | 7.35 | 7.25 | 7.45 | — |
| — | 7.30 | 7.45 | 7.38 | +0.48 | 64.6% | 590 | 64.6% | -0.52 | 8.60 | 8.45 | 8.75 | — |
| — | 6.10 | 6.40 | 6.25 | +0.44 | 64.8% | 592.5 | 64.8% | -0.57 | 10.07 | 9.90 | 10.25 | — |
| — | 5.20 | 5.45 | 5.33 | +0.39 | 65.0% | 595 | 65.0% | -0.61 | 11.53 | 11.35 | 11.70 | — |
| — | 4.35 | 4.60 | 4.47 | +0.34 | 65.2% | 597.5 | 65.2% | -0.67 | 13.15 | 13.05 | 13.25 | — |
| — | 3.65 | 3.75 | 3.70 | +0.29 | 65.3% | 600 | 65.3% | -0.71 | 14.95 | 14.80 | 15.10 | — |
| — | 3.00 | 3.25 | 3.12 | +0.26 | 65.4% | 602.5 | 65.4% | -0.74 | 16.85 | 16.45 | 17.25 | — |
| — | 2.38 | 2.63 | 2.50 | +0.22 | 65.6% | 605 | 65.6% | -0.78 | 18.80 | 18.40 | 19.20 | — |
| — | 2.00 | 2.14 | 2.07 | +0.19 | 65.8% | 607.5 | 65.8% | -0.81 | 20.90 | 20.35 | 21.45 | — |
| — | 1.63 | 1.73 | 1.68 | +0.16 | 66.2% | 610 | 66.2% | -0.85 | 22.90 | 22.30 | 23.50 | — |
| — | 1.27 | 1.41 | 1.34 | +0.14 | 66.6% | 612.5 | 66.6% | -0.86 | 24.93 | 24.55 | 25.30 | — |
| — | 1.03 | 1.15 | 1.09 | +0.11 | 67.1% | 615 | 67.1% | -0.89 | 27.25 | 26.85 | 27.65 | — |
| — | 0.82 | 0.93 | 0.88 | +0.09 | 67.7% | 617.5 | 67.7% | -0.91 | 29.57 | 28.85 | 30.30 | — |
| — | 0.65 | 0.74 | 0.69 | +0.08 | 68.4% | 620 | 68.4% | -0.93 | 31.50 | 29.80 | 33.20 | — |
| — | 0.55 | 0.60 | 0.57 | +0.06 | 69.1% | 622.5 | 69.1% | -0.94 | 33.58 | 32.20 | 34.95 | — |
| — | 0.45 | 0.49 | 0.47 | +0.06 | 69.8% | 625 | 69.8% | -0.95 | 36.02 | 34.60 | 37.45 | — |
| — | 0.25 | 0.60 | 0.42 | +0.04 | 70.7% | 627.5 | 70.7% | -0.96 | 38.70 | 37.00 | 40.40 | — |
| — | 0.30 | 0.53 | 0.41 | +0.04 | 71.7% | 630 | 71.7% | -0.96 | 41.02 | 39.30 | 42.75 | — |
| — | 0.25 | 0.57 | 0.41 | +0.03 | 72.8% | 632.5 | 72.8% | -0.97 | 43.48 | 41.85 | 45.10 | — |
| — | 0.15 | 0.26 | 0.20 | +0.03 | 74.0% | 635 | — | — | 46.25 | 44.35 | 48.15 | — |
| — | — | 0.30 | — | — | — | 637.5 | — | — | 48.27 | 46.75 | 49.80 | — |
| — | 0.06 | 0.22 | 0.14 | — | — | 642.5 | — | — | 53.42 | 51.80 | 55.05 | — |
| — | — | 0.22 | — | — | — | 647.5 | — | — | 58.25 | 56.80 | 59.70 | — |
| — | 0.08 | 0.12 | 0.10 | — | — | 652.5 | — | — | 63.40 | 61.80 | 65.00 | — |
| — | — | 0.14 | — | — | — | 657.5 | 86.6% | -1.00 | 68.40 | 66.80 | 70.00 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 91.4% | 665 | 91.4% | -1.00 | 76.12 | 74.30 | 77.95 | — |
| — | 0.04 | 0.07 | 0.06 | +0.00 | 94.7% | 670 | 94.7% | -1.00 | 80.97 | 79.30 | 82.65 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 107.3% | 700 | 107.3% | -1.00 | 111.03 | 109.30 | 112.75 | — |
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.