Spot 568.59
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 110.65 | 113.75 | 112.20 | +0.99 | 66.4% | 457.5 | 66.4% | -0.01 | — | — | 0.52 | — |
| — | 103.05 | 106.35 | 104.70 | +0.99 | 64.4% | 465 | 64.4% | -0.01 | 0.23 | 0.05 | 0.40 | — |
| — | 95.15 | 98.95 | 97.05 | — | — | 472.5 | 62.6% | -0.01 | 0.21 | 0.15 | 0.28 | — |
| — | 88.05 | 91.55 | 89.80 | +0.98 | 61.0% | 480 | — | — | 0.33 | 0.25 | 0.40 | — |
| — | 83.15 | 86.65 | 84.90 | — | — | 485 | 60.1% | -0.03 | 0.47 | 0.30 | 0.64 | — |
| — | 75.60 | 79.40 | 77.50 | +0.97 | 58.8% | 492.5 | 58.8% | -0.03 | — | — | 1.03 | — |
| — | 71.00 | 74.50 | 72.75 | +0.96 | 58.1% | 497.5 | 58.1% | -0.04 | 0.69 | 0.50 | 0.88 | — |
| — | 66.40 | 69.75 | 68.08 | +0.95 | 57.4% | 502.5 | 57.4% | -0.05 | 0.90 | 0.54 | 1.25 | — |
| — | 61.05 | 65.10 | 63.08 | +0.94 | 56.8% | 507.5 | 56.8% | -0.06 | 1.32 | 1.08 | 1.57 | — |
| — | 56.50 | 60.50 | 58.50 | +0.93 | 56.3% | 512.5 | 56.3% | -0.08 | 1.72 | 1.42 | 2.01 | — |
| — | 52.00 | 55.95 | 53.98 | +0.91 | 55.9% | 517.5 | 55.9% | -0.09 | 2.29 | 1.86 | 2.72 | — |
| — | 48.55 | 51.55 | 50.05 | +0.89 | 55.5% | 522.5 | 55.5% | -0.12 | 2.70 | 2.35 | 3.05 | — |
| — | 46.40 | 49.60 | 48.00 | +0.87 | 55.3% | 525 | 55.3% | -0.13 | 3.10 | 2.66 | 3.55 | — |
| — | 44.35 | 47.35 | 45.85 | +0.86 | 55.2% | 527.5 | 55.2% | -0.15 | 3.58 | 3.15 | 4.00 | — |
| — | 41.90 | 45.20 | 43.55 | +0.85 | 55.0% | 530 | 55.0% | -0.16 | 3.90 | 3.50 | 4.30 | — |
| — | 39.90 | 43.15 | 41.52 | +0.84 | 54.9% | 532.5 | 54.9% | -0.16 | 4.38 | 3.80 | 4.95 | — |
| — | 38.20 | 41.40 | 39.80 | +0.82 | 54.8% | 535 | 54.8% | -0.18 | 4.72 | 4.15 | 5.30 | — |
| — | 35.95 | 39.05 | 37.50 | +0.79 | 54.7% | 537.5 | 54.7% | -0.21 | 5.30 | 4.55 | 6.05 | — |
| — | 34.45 | 37.15 | 35.80 | +0.77 | 54.6% | 540 | 54.6% | -0.23 | 6.20 | 5.75 | 6.65 | — |
| — | 32.75 | 35.55 | 34.15 | +0.75 | 54.5% | 542.5 | 54.5% | -0.25 | 6.72 | 6.25 | 7.20 | — |
| — | 31.05 | 34.00 | 32.52 | +0.73 | 54.5% | 545 | 54.5% | -0.27 | 7.50 | 7.05 | 7.95 | — |
| — | 29.35 | 32.20 | 30.77 | +0.71 | 54.4% | 547.5 | 54.4% | -0.29 | 8.45 | 7.80 | 9.10 | — |
| — | 27.55 | 30.10 | 28.82 | +0.69 | 54.4% | 550 | 54.4% | -0.31 | 9.18 | 8.55 | 9.80 | — |
| — | 25.90 | 28.80 | 27.35 | +0.67 | 54.4% | 552.5 | 54.4% | -0.33 | 10.00 | 9.30 | 10.70 | — |
| — | 24.05 | 26.45 | 25.25 | +0.65 | 54.4% | 555 | 54.4% | -0.35 | 10.62 | 10.25 | 11.00 | — |
| — | 22.90 | 25.35 | 24.12 | +0.63 | 54.4% | 557.5 | 54.4% | -0.37 | 11.45 | 10.55 | 12.35 | — |
| — | 21.10 | 23.75 | 22.43 | +0.61 | 54.4% | 560 | 54.4% | -0.39 | 12.85 | 12.20 | 13.50 | — |
| — | 20.00 | 22.95 | 21.48 | +0.59 | 54.5% | 562.5 | 54.5% | -0.42 | 13.97 | 13.20 | 14.75 | — |
| — | 18.55 | 21.60 | 20.07 | +0.56 | 54.5% | 565 | 54.5% | -0.44 | 14.57 | 13.40 | 15.75 | — |
| — | 17.40 | 20.05 | 18.73 | +0.54 | 54.6% | 567.5 | 54.6% | -0.46 | 15.78 | 14.50 | 17.05 | — |
| — | 16.70 | 18.25 | 17.48 | +0.52 | 54.6% | 570 | 54.6% | -0.49 | 17.52 | 17.05 | 18.00 | — |
| — | 14.85 | 17.40 | 16.12 | +0.49 | 54.7% | 572.5 | 54.7% | -0.51 | 18.62 | 17.50 | 19.75 | — |
| — | 14.30 | 16.05 | 15.18 | +0.47 | 54.7% | 575 | 54.7% | -0.53 | 20.02 | 18.70 | 21.35 | — |
| — | 13.25 | 15.65 | 14.45 | +0.45 | 54.8% | 577.5 | 54.8% | -0.56 | 21.65 | 20.20 | 23.10 | — |
| — | 12.20 | 13.60 | 12.90 | +0.42 | 54.9% | 580 | 54.9% | -0.58 | 23.02 | 22.00 | 24.05 | — |
| — | 11.25 | 13.70 | 12.47 | +0.40 | 54.9% | 582.5 | 54.9% | -0.60 | 24.45 | 23.20 | 25.70 | — |
| — | 10.35 | 12.55 | 11.45 | +0.38 | 55.0% | 585 | 55.0% | -0.62 | 26.32 | 25.35 | 27.30 | — |
| — | 9.30 | 11.65 | 10.47 | +0.36 | 55.1% | 587.5 | 55.1% | -0.64 | 27.95 | 26.70 | 29.20 | — |
| — | 8.60 | 10.45 | 9.53 | +0.34 | 55.2% | 590 | 55.2% | -0.67 | 29.45 | 28.05 | 30.85 | — |
| — | 7.65 | 10.15 | 8.90 | +0.32 | 55.3% | 592.5 | 55.3% | -0.69 | 31.32 | 29.70 | 32.95 | — |
| — | 7.65 | 8.75 | 8.20 | +0.29 | 55.4% | 595 | 55.4% | -0.71 | 33.23 | 31.95 | 34.50 | — |
| — | 6.95 | 7.90 | 7.42 | +0.28 | 55.4% | 597.5 | 55.4% | -0.73 | 35.12 | 33.80 | 36.45 | — |
| — | 6.50 | 7.05 | 6.78 | +0.26 | 55.5% | 600 | 55.5% | -0.74 | 36.90 | 35.65 | 38.15 | — |
| — | 5.80 | 6.55 | 6.17 | +0.24 | 55.6% | 602.5 | 55.6% | -0.76 | 38.70 | 37.30 | 40.10 | — |
| — | 5.30 | 6.10 | 5.70 | +0.22 | 55.7% | 605 | 55.7% | -0.78 | 41.08 | 40.05 | 42.10 | — |
| — | 4.90 | 5.70 | 5.30 | +0.21 | 55.8% | 607.5 | 55.8% | -0.80 | 43.05 | 41.65 | 44.45 | — |
| — | 4.50 | 5.25 | 4.88 | +0.19 | 55.9% | 610 | 55.9% | -0.81 | 44.83 | 43.35 | 46.30 | — |
| — | 3.90 | 5.15 | 4.53 | — | — | 612.5 | — | — | 47.48 | 45.45 | 49.50 | — |
| — | 3.55 | 4.45 | 4.00 | — | — | 615 | 56.1% | -0.84 | 49.55 | 47.60 | 51.50 | — |
| — | 3.00 | 4.35 | 3.67 | +0.16 | 56.2% | 617.5 | 56.2% | -0.84 | 51.65 | 49.70 | 53.60 | — |
| — | 2.66 | 3.60 | 3.13 | — | — | 622.5 | 56.4% | -0.87 | 56.12 | 54.10 | 58.15 | — |
| — | 2.16 | 2.88 | 2.52 | +0.11 | 56.6% | 627.5 | 56.6% | -0.89 | 60.55 | 58.60 | 62.50 | — |
| — | 1.81 | 2.39 | 2.10 | +0.09 | 56.9% | 632.5 | 56.9% | -0.91 | 65.12 | 63.25 | 67.00 | — |
| — | 1.50 | 2.09 | 1.79 | +0.08 | 57.2% | 637.5 | 57.2% | -0.93 | 69.88 | 67.90 | 71.85 | — |
| — | 1.13 | 1.63 | 1.38 | +0.06 | 57.4% | 642.5 | 57.4% | -0.94 | 74.50 | 72.60 | 76.40 | — |
| — | 0.90 | 1.05 | 0.97 | +0.05 | 57.9% | 650 | 57.9% | -0.95 | 81.90 | 79.80 | 84.00 | — |
| — | 0.62 | 1.23 | 0.93 | +0.04 | 58.2% | 655 | 58.2% | -0.96 | 86.83 | 84.70 | 88.95 | — |
| — | 0.06 | 1.27 | 0.67 | +0.03 | 58.8% | 662.5 | 58.8% | -0.97 | 93.95 | 91.90 | 96.00 | — |
| — | 0.28 | 0.63 | 0.46 | +0.02 | 59.4% | 670 | 59.4% | -0.98 | 101.40 | 99.30 | 103.50 | — |
| — | — | 0.39 | — | +0.02 | 60.0% | 677.5 | 60.0% | -0.99 | 108.80 | 106.75 | 110.85 | — |
| — | 0.05 | 0.28 | 0.17 | +0.01 | 60.7% | 685 | 60.7% | -0.99 | 116.35 | 114.30 | 118.40 | — |
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.