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 | |
| — | 115.45 | 119.00 | 117.22 | +0.99 | 70.2% | 472.5 | 70.2% | -0.01 | 0.56 | 0.30 | 0.83 | — |
| — | 108.30 | 111.65 | 109.97 | +0.98 | 68.4% | 480 | 68.4% | -0.02 | 0.54 | 0.32 | 0.76 | — |
| — | 100.45 | 104.30 | 102.38 | +0.98 | 66.9% | 487.5 | 66.9% | -0.02 | 1.11 | 0.47 | 1.75 | — |
| — | 93.75 | 97.00 | 95.38 | +0.97 | 65.6% | 495 | 65.6% | -0.03 | 0.73 | 0.65 | 0.82 | — |
| — | 86.70 | 89.75 | 88.22 | +0.96 | 64.4% | 502.5 | 64.4% | -0.04 | 0.76 | 0.52 | 1.00 | — |
| — | 79.45 | 82.75 | 81.10 | +0.94 | 63.3% | 510 | 63.3% | -0.06 | 1.32 | 1.20 | 1.45 | — |
| — | 74.60 | 77.90 | 76.25 | +0.93 | 62.6% | 515 | 62.6% | -0.07 | 1.58 | 1.43 | 1.74 | — |
| — | 67.40 | 71.00 | 69.20 | +0.91 | 61.8% | 522.5 | 61.8% | -0.09 | 2.20 | 2.08 | 2.32 | — |
| — | 63.15 | 65.85 | 64.50 | +0.90 | 61.3% | 527.5 | 61.3% | -0.10 | 2.66 | 2.48 | 2.84 | — |
| — | 59.20 | 62.15 | 60.67 | +0.88 | 60.8% | 532.5 | 60.8% | -0.12 | 3.33 | 3.00 | 3.65 | — |
| — | 54.80 | 57.85 | 56.33 | +0.86 | 60.5% | 537.5 | 60.5% | -0.14 | 3.90 | 3.55 | 4.25 | — |
| — | 50.50 | 53.70 | 52.10 | +0.84 | 60.1% | 542.5 | — | — | 4.62 | 4.30 | 4.95 | — |
| — | 48.25 | 51.60 | 49.92 | — | — | 545 | — | — | 5.12 | 4.75 | 5.50 | — |
| — | 46.60 | 49.65 | 48.12 | — | — | 547.5 | — | — | 5.58 | 5.20 | 5.95 | — |
| — | 44.80 | 47.65 | 46.23 | — | — | 550 | — | — | 6.22 | 5.90 | 6.55 | — |
| — | 42.65 | 45.75 | 44.20 | +0.78 | 59.6% | 552.5 | — | — | 6.67 | 6.25 | 7.10 | — |
| — | 40.95 | 43.70 | 42.33 | — | — | 555 | — | — | 7.53 | 6.95 | 8.10 | — |
| — | 39.05 | 41.95 | 40.50 | — | — | 557.5 | — | — | 7.90 | 7.50 | 8.30 | — |
| — | 37.10 | 40.05 | 38.58 | — | — | 560 | — | — | 8.68 | 8.30 | 9.05 | — |
| — | 35.65 | 37.80 | 36.73 | — | — | 562.5 | — | — | 9.40 | 8.85 | 9.95 | — |
| — | 34.05 | 35.85 | 34.95 | — | — | 565 | — | — | 10.12 | 9.60 | 10.65 | — |
| — | 32.15 | 33.85 | 33.00 | — | — | 567.5 | — | — | 11.12 | 10.35 | 11.90 | — |
| — | 30.80 | 32.10 | 31.45 | — | — | 570 | — | — | 11.97 | 11.60 | 12.35 | — |
| — | 28.70 | 30.00 | 29.35 | +0.65 | 58.9% | 572.5 | — | — | 12.93 | 12.15 | 13.70 | — |
| — | 27.75 | 29.60 | 28.68 | +0.63 | 58.9% | 575 | — | — | 13.78 | 13.10 | 14.45 | — |
| — | 26.35 | 28.30 | 27.32 | — | — | 577.5 | — | — | 15.15 | 14.10 | 16.20 | — |
| — | 24.95 | 26.30 | 25.62 | +0.59 | 58.8% | 580 | — | — | 16.07 | 15.75 | 16.40 | — |
| — | 23.55 | 25.25 | 24.40 | — | — | 582.5 | 58.8% | -0.43 | 17.25 | 16.25 | 18.25 | — |
| — | 22.30 | 23.10 | 22.70 | — | — | 585 | 58.8% | -0.45 | 18.48 | 17.95 | 19.00 | — |
| — | 21.10 | 21.85 | 21.48 | +0.53 | 58.8% | 587.5 | 58.8% | -0.47 | 19.23 | 18.40 | 20.05 | — |
| — | 19.85 | 20.70 | 20.27 | +0.51 | 58.8% | 590 | 58.8% | -0.49 | 20.95 | 20.60 | 21.30 | — |
| — | 18.70 | 20.10 | 19.40 | +0.49 | 58.8% | 592.5 | 58.8% | -0.51 | 22.02 | 21.20 | 22.85 | — |
| — | 17.15 | 19.05 | 18.10 | +0.48 | 58.8% | 595 | 58.8% | -0.53 | 23.43 | 22.60 | 24.25 | — |
| — | 16.55 | 17.40 | 16.98 | +0.46 | 58.8% | 597.5 | 58.8% | -0.54 | 24.73 | 23.90 | 25.55 | — |
| — | 15.75 | 16.45 | 16.10 | +0.44 | 58.8% | 600 | 58.8% | -0.56 | 26.38 | 25.35 | 27.40 | — |
| — | 14.55 | 15.70 | 15.12 | +0.42 | 58.8% | 602.5 | 58.8% | -0.59 | 27.90 | 26.90 | 28.90 | — |
| — | 13.05 | 14.45 | 13.75 | +0.40 | 58.9% | 605 | 58.9% | -0.60 | 29.32 | 28.45 | 30.20 | — |
| — | 12.75 | 14.00 | 13.38 | +0.38 | 58.9% | 607.5 | 58.9% | -0.62 | 30.98 | 29.95 | 32.00 | — |
| — | 11.95 | 12.90 | 12.43 | +0.36 | 58.9% | 610 | 58.9% | -0.64 | 32.80 | 31.45 | 34.15 | — |
| — | 11.10 | 12.40 | 11.75 | +0.35 | 59.0% | 612.5 | 59.0% | -0.65 | 34.65 | 33.25 | 36.05 | — |
| — | 10.45 | 11.30 | 10.88 | +0.33 | 59.0% | 615 | 59.0% | -0.67 | 36.50 | 35.10 | 37.90 | — |
| — | 9.65 | 10.80 | 10.22 | +0.31 | 59.1% | 617.5 | 59.1% | -0.69 | 37.67 | 36.45 | 38.90 | — |
| — | 9.15 | 10.05 | 9.60 | +0.30 | 59.2% | 620 | 59.2% | -0.71 | 39.45 | 38.25 | 40.65 | — |
| — | 8.45 | 9.00 | 8.72 | +0.28 | 59.2% | 622.5 | 59.2% | -0.72 | 41.48 | 39.85 | 43.10 | — |
| — | 7.70 | 8.65 | 8.18 | +0.27 | 59.3% | 625 | 59.3% | -0.73 | 43.55 | 42.25 | 44.85 | — |
| — | 7.30 | 8.20 | 7.75 | +0.25 | 59.4% | 627.5 | 59.4% | -0.74 | 45.25 | 43.85 | 46.65 | — |
| — | 6.25 | 7.50 | 6.88 | +0.24 | 59.5% | 630 | 59.5% | -0.76 | 47.05 | 45.70 | 48.40 | — |
| — | 6.30 | 7.20 | 6.75 | +0.23 | 59.6% | 632.5 | 59.6% | -0.77 | 49.10 | 47.70 | 50.50 | — |
| — | 5.45 | 6.70 | 6.08 | +0.21 | 59.7% | 635 | 59.7% | -0.79 | 51.62 | 50.15 | 53.10 | — |
| — | 5.40 | 6.25 | 5.83 | +0.20 | 59.8% | 637.5 | 59.8% | -0.80 | 53.45 | 51.85 | 55.05 | — |
| — | 4.65 | 5.40 | 5.03 | +0.18 | 60.0% | 642.5 | 60.0% | -0.82 | 57.50 | 56.00 | 59.00 | — |
| — | 3.45 | 4.70 | 4.08 | +0.16 | 60.2% | 647.5 | 60.2% | -0.84 | 61.77 | 60.25 | 63.30 | — |
| — | 2.95 | 4.05 | 3.50 | +0.14 | 60.4% | 652.5 | 60.4% | -0.87 | 66.55 | 65.15 | 67.95 | — |
| — | 2.85 | 3.45 | 3.15 | +0.12 | 60.6% | 657.5 | 60.6% | -0.88 | 71.00 | 69.15 | 72.85 | — |
| — | 2.20 | 2.56 | 2.38 | +0.10 | 60.9% | 665 | 60.9% | -0.91 | 78.17 | 76.95 | 79.40 | — |
| — | 1.87 | 2.15 | 2.01 | +0.08 | 61.1% | 670 | 61.1% | -0.92 | 82.62 | 80.70 | 84.55 | — |
| — | 1.34 | 1.85 | 1.59 | +0.07 | 61.4% | 677.5 | 61.4% | -0.94 | 89.75 | 87.90 | 91.60 | — |
| — | 0.95 | 1.45 | 1.20 | +0.05 | 61.7% | 685 | 61.7% | -0.95 | 96.88 | 95.05 | 98.70 | — |
| — | 0.38 | 1.82 | 1.10 | +0.04 | 62.0% | 692.5 | 62.0% | -0.96 | 104.00 | 102.30 | 105.70 | — |
| — | 0.70 | 0.96 | 0.83 | +0.03 | 62.3% | 700 | 62.3% | -0.97 | 111.12 | 109.60 | 112.65 | — |
| — | — | 1.88 | — | +0.03 | 62.7% | 707.5 | 62.7% | -0.98 | 118.78 | 117.00 | 120.55 | — |
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.