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 | |
| — | — | — | — | +0.97 | 61.7% | 457.5 | 61.7% | -0.03 | — | — | — | — |
| — | 104.05 | 107.60 | 105.83 | +0.96 | 60.9% | 465 | 60.9% | -0.04 | 1.27 | 0.64 | 1.90 | — |
| — | — | — | — | +0.95 | 60.2% | 472.5 | 60.2% | -0.05 | — | — | — | — |
| — | 89.65 | 93.45 | 91.55 | +0.94 | 59.5% | 480 | 59.5% | -0.06 | 1.89 | 1.53 | 2.24 | — |
| — | 85.10 | 88.90 | 87.00 | +0.93 | 59.2% | 485 | 59.2% | -0.07 | 2.25 | 1.86 | 2.65 | — |
| — | — | — | — | +0.91 | 58.7% | 492.5 | 58.7% | -0.09 | — | — | — | — |
| — | — | — | — | +0.90 | 58.4% | 497.5 | 58.4% | -0.10 | — | — | — | — |
| — | — | — | — | +0.89 | 58.1% | 502.5 | 58.1% | -0.11 | — | — | — | — |
| — | — | — | — | +0.87 | 57.9% | 507.5 | 57.9% | -0.13 | — | — | — | — |
| — | — | — | — | +0.85 | 57.6% | 512.5 | 57.6% | -0.15 | — | — | — | — |
| — | — | — | — | +0.83 | 57.5% | 517.5 | 57.5% | -0.17 | — | — | — | — |
| — | — | — | — | +0.81 | 57.3% | 522.5 | 57.3% | -0.19 | — | — | — | — |
| — | 51.85 | 54.80 | 53.33 | +0.80 | 57.2% | 525 | 57.2% | -0.20 | 8.05 | 7.20 | 8.90 | — |
| — | — | — | — | +0.77 | 57.1% | 527.5 | 57.1% | -0.23 | — | — | — | — |
| — | 48.10 | 51.25 | 49.67 | +0.77 | 57.1% | 530 | 57.1% | -0.24 | 9.45 | 8.40 | 10.50 | — |
| — | — | — | — | +0.76 | 57.0% | 532.5 | 57.0% | -0.24 | — | — | — | — |
| — | 44.20 | 47.35 | 45.77 | +0.75 | 56.9% | 535 | 56.9% | -0.26 | 11.03 | 10.45 | 11.60 | — |
| — | — | — | — | +0.73 | 56.9% | 537.5 | 56.9% | -0.27 | — | — | — | — |
| — | 41.00 | 44.45 | 42.73 | +0.72 | 56.8% | 540 | 56.8% | -0.29 | 12.12 | 11.10 | 13.15 | — |
| — | 39.40 | 42.80 | 41.10 | +0.71 | 56.8% | 542.5 | 56.8% | -0.29 | 13.15 | 11.85 | 14.45 | — |
| — | 38.10 | 41.15 | 39.62 | +0.68 | 56.8% | 545 | 56.8% | -0.32 | 14.30 | 13.75 | 14.85 | — |
| — | 36.20 | 39.60 | 37.90 | +0.68 | 56.7% | 547.5 | 56.7% | -0.32 | 14.70 | 13.55 | 15.85 | — |
| — | 34.80 | 37.75 | 36.27 | +0.65 | 56.7% | 550 | 56.7% | -0.35 | 15.93 | 15.55 | 16.30 | — |
| — | 33.50 | 36.60 | 35.05 | +0.63 | 56.7% | 552.5 | 56.7% | -0.36 | 17.23 | 16.55 | 17.90 | — |
| — | 31.80 | 35.15 | 33.48 | +0.62 | 56.7% | 555 | 56.7% | -0.38 | 17.65 | 16.45 | 18.85 | — |
| — | 30.55 | 33.75 | 32.15 | +0.61 | 56.7% | 557.5 | 56.7% | -0.39 | 19.40 | 18.65 | 20.15 | — |
| — | 29.15 | 32.35 | 30.75 | +0.59 | 56.6% | 560 | 56.6% | -0.41 | 19.93 | 18.70 | 21.15 | — |
| — | 27.95 | 31.00 | 29.48 | +0.57 | 56.6% | 562.5 | 56.6% | -0.43 | 20.95 | 19.70 | 22.20 | — |
| — | 26.55 | 29.70 | 28.12 | +0.55 | 56.6% | 565 | 56.6% | -0.44 | 22.18 | 20.75 | 23.60 | — |
| — | 25.55 | 27.95 | 26.75 | +0.54 | 56.6% | 567.5 | 56.6% | -0.47 | 23.45 | 22.00 | 24.90 | — |
| — | 24.30 | 27.25 | 25.77 | +0.52 | 56.6% | 570 | 56.6% | -0.48 | 24.75 | 23.20 | 26.30 | — |
| — | 23.05 | 25.75 | 24.40 | — | — | 572.5 | — | — | 26.10 | 24.50 | 27.70 | — |
| — | 22.15 | 24.95 | 23.55 | +0.49 | 56.7% | 575 | 56.7% | -0.51 | 27.50 | 26.00 | 29.00 | — |
| — | 20.90 | 23.85 | 22.38 | +0.47 | 56.7% | 577.5 | 56.7% | -0.53 | 29.32 | 28.10 | 30.55 | — |
| — | 19.90 | 22.85 | 21.38 | — | — | 580 | — | — | 30.68 | 29.60 | 31.75 | — |
| — | 18.80 | 21.65 | 20.23 | +0.44 | 56.7% | 582.5 | 56.7% | -0.56 | 32.05 | 30.45 | 33.65 | — |
| — | 17.90 | 20.85 | 19.38 | +0.43 | 56.7% | 585 | 56.7% | -0.58 | 33.92 | 32.90 | 34.95 | — |
| — | 17.05 | 19.95 | 18.50 | +0.41 | 56.8% | 587.5 | 56.8% | -0.59 | 35.45 | 34.20 | 36.70 | — |
| — | 16.05 | 19.05 | 17.55 | +0.40 | 56.8% | 590 | 56.8% | -0.61 | 36.73 | 35.45 | 38.00 | — |
| — | — | — | — | +0.39 | 56.8% | 592.5 | 56.8% | -0.62 | — | — | — | — |
| — | 14.50 | 17.35 | 15.93 | +0.38 | 56.8% | 595 | 56.8% | -0.63 | 40.50 | 39.25 | 41.75 | — |
| — | — | — | — | — | — | 597.5 | 56.9% | -0.64 | — | — | — | — |
| — | 13.45 | 14.80 | 14.12 | — | — | 600 | 56.9% | -0.65 | 43.95 | 42.70 | 45.20 | — |
| — | — | — | — | +0.34 | 57.0% | 602.5 | 57.0% | -0.66 | — | — | — | — |
| — | 11.75 | 13.15 | 12.45 | +0.32 | 57.0% | 605 | 57.0% | -0.67 | 47.05 | 45.50 | 48.60 | — |
| — | — | — | — | +0.32 | 57.0% | 607.5 | 57.0% | -0.68 | — | — | — | — |
| — | 10.40 | 12.45 | 11.43 | +0.30 | 57.1% | 610 | 57.1% | -0.70 | 50.83 | 49.35 | 52.30 | — |
| — | — | — | — | +0.28 | 57.1% | 612.5 | 57.1% | -0.72 | — | — | — | — |
| — | 9.10 | 11.10 | 10.10 | +0.27 | 57.2% | 615 | 57.2% | -0.72 | 55.20 | 53.75 | 56.65 | — |
| — | — | — | — | +0.27 | 57.2% | 617.5 | — | — | — | — | — | — |
| — | — | — | — | +0.25 | 57.3% | 622.5 | — | — | — | — | — | — |
| — | — | — | — | +0.22 | 57.4% | 627.5 | 57.4% | -0.78 | — | — | — | — |
| — | — | — | — | +0.20 | 57.5% | 632.5 | 57.5% | -0.80 | — | — | — | — |
| — | — | — | — | +0.18 | 57.7% | 637.5 | 57.7% | -0.82 | — | — | — | — |
| — | — | — | — | +0.17 | 57.8% | 642.5 | 57.8% | -0.84 | — | — | — | — |
| — | 4.00 | 5.10 | 4.55 | +0.13 | 58.0% | 650 | 58.0% | -0.86 | 84.35 | 82.60 | 86.10 | — |
| — | — | — | — | +0.13 | 58.1% | 655 | 58.1% | -0.88 | — | — | — | — |
| — | — | — | — | +0.11 | 58.4% | 662.5 | 58.4% | -0.90 | — | — | — | — |
| — | 2.30 | 3.15 | 2.73 | +0.09 | 58.6% | 670 | 58.6% | -0.91 | 103.00 | 101.05 | 104.95 | — |
| — | — | — | — | +0.08 | 58.9% | 677.5 | 58.9% | -0.93 | — | — | — | — |
| — | — | — | — | +0.07 | 59.2% | 685 | 59.2% | -0.94 | — | — | — | — |
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.