Spot 575.20
· 392 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 111.80 | 115.35 | 113.58 | +1.00 | 81.5% | 462.5 | 81.5% | -0.00 | — | — | 0.62 | — |
| — | 103.90 | 107.90 | 105.90 | +0.99 | 78.7% | 470 | 78.7% | -0.01 | 0.08 | 0.05 | 0.11 | — |
| — | 96.20 | 100.40 | 98.30 | +0.99 | 76.2% | 477.5 | 76.2% | -0.01 | — | — | 0.29 | — |
| — | 88.95 | 93.00 | 90.97 | +0.99 | 74.0% | 485 | 74.0% | -0.01 | 0.20 | 0.11 | 0.30 | — |
| — | 81.35 | 85.60 | 83.47 | +0.98 | 72.0% | 492.5 | 72.0% | -0.02 | — | — | 1.46 | — |
| — | 77.00 | 80.70 | 78.85 | +0.98 | 70.9% | 497.5 | 70.9% | -0.02 | 0.32 | 0.05 | 0.58 | — |
| — | 70.15 | 73.50 | 71.83 | +0.97 | 69.5% | 505 | 69.5% | -0.03 | 0.67 | 0.45 | 0.88 | — |
| — | 65.35 | 68.85 | 67.10 | +0.96 | 68.7% | 510 | 68.7% | -0.04 | 0.69 | 0.43 | 0.95 | — |
| — | 60.50 | 63.65 | 62.08 | +0.94 | 68.0% | 515 | 68.0% | -0.06 | 0.99 | 0.96 | 1.02 | — |
| — | 55.55 | 58.40 | 56.98 | +0.93 | 67.3% | 520 | 67.3% | -0.07 | 1.30 | 1.27 | 1.33 | — |
| — | 51.00 | 54.75 | 52.88 | +0.91 | 66.8% | 525 | 66.8% | -0.09 | 1.70 | 1.64 | 1.76 | — |
| — | 46.75 | 49.95 | 48.35 | +0.89 | 66.3% | 530 | 66.3% | -0.11 | 2.21 | 2.15 | 2.26 | — |
| — | 44.90 | 47.65 | 46.27 | +0.88 | 66.1% | 532.5 | 66.1% | -0.12 | 2.52 | 2.42 | 2.62 | — |
| — | 42.30 | 45.25 | 43.77 | +0.87 | 65.9% | 535 | 65.9% | -0.13 | 2.87 | 2.75 | 2.98 | — |
| — | 39.65 | 42.45 | 41.05 | +0.85 | 65.7% | 537.5 | 65.7% | -0.15 | 3.25 | 3.15 | 3.35 | — |
| — | 38.15 | 40.20 | 39.17 | +0.84 | 65.5% | 540 | 65.5% | -0.16 | 3.65 | 3.55 | 3.75 | — |
| — | 36.10 | 39.50 | 37.80 | +0.82 | 65.4% | 542.5 | 65.4% | -0.18 | 4.12 | 4.00 | 4.25 | — |
| — | 33.95 | 36.80 | 35.38 | +0.80 | 65.2% | 545 | 65.2% | -0.20 | 4.60 | 4.50 | 4.70 | — |
| — | 32.70 | 33.75 | 33.23 | +0.79 | 65.1% | 547.5 | 65.1% | -0.22 | 5.17 | 5.05 | 5.30 | — |
| — | 31.05 | 31.95 | 31.50 | +0.77 | 65.0% | 550 | 65.0% | -0.24 | 5.78 | 5.65 | 5.90 | — |
| — | 29.00 | 30.10 | 29.55 | +0.74 | 64.9% | 552.5 | 64.9% | -0.26 | 6.42 | 6.35 | 6.50 | — |
| — | 27.15 | 28.35 | 27.75 | +0.71 | 64.8% | 555 | 64.8% | -0.29 | 7.08 | 6.90 | 7.25 | — |
| — | 25.75 | 26.60 | 26.18 | +0.69 | 64.7% | 557.5 | 64.7% | -0.31 | 7.92 | 7.75 | 8.10 | — |
| — | 24.20 | 24.75 | 24.48 | +0.67 | 64.7% | 560 | 64.7% | -0.33 | 8.72 | 8.55 | 8.90 | — |
| — | 22.40 | 23.05 | 22.73 | +0.64 | 64.6% | 562.5 | 64.6% | -0.36 | 9.62 | 9.40 | 9.85 | — |
| — | 21.10 | 21.60 | 21.35 | +0.62 | 64.6% | 565 | 64.6% | -0.38 | 10.60 | 10.35 | 10.85 | — |
| — | 19.75 | 20.10 | 19.93 | +0.59 | 64.6% | 567.5 | 64.6% | -0.40 | 11.65 | 11.50 | 11.80 | — |
| — | 18.15 | 18.65 | 18.40 | +0.58 | 64.6% | 570 | 64.6% | -0.42 | 12.80 | 12.60 | 13.00 | — |
| — | 16.80 | 17.30 | 17.05 | +0.55 | 64.6% | 572.5 | 64.6% | -0.45 | 13.88 | 13.60 | 14.15 | — |
| — | 15.55 | 15.95 | 15.75 | +0.52 | 64.6% | 575 | 64.6% | -0.48 | 15.10 | 14.95 | 15.25 | — |
| — | 14.30 | 14.85 | 14.57 | +0.50 | 64.4% | 577.5 | 64.4% | -0.50 | 16.40 | 16.30 | 16.50 | — |
| — | 13.25 | 13.65 | 13.45 | +0.47 | 64.4% | 580 | 64.4% | -0.53 | 17.80 | 17.60 | 18.00 | — |
| — | 12.25 | 12.55 | 12.40 | +0.44 | 64.5% | 582.5 | 64.5% | -0.55 | 19.25 | 18.95 | 19.55 | — |
| — | 11.20 | 11.55 | 11.38 | +0.42 | 64.5% | 585 | 64.5% | -0.58 | 20.77 | 20.50 | 21.05 | — |
| — | 10.25 | 10.60 | 10.43 | +0.40 | 64.5% | 587.5 | 64.5% | -0.61 | 22.27 | 22.00 | 22.55 | — |
| — | 9.45 | 9.80 | 9.62 | +0.37 | 64.5% | 590 | 64.5% | -0.63 | 23.93 | 23.70 | 24.15 | — |
| — | 8.50 | 8.85 | 8.68 | +0.34 | 64.6% | 592.5 | 64.6% | -0.66 | 25.68 | 25.35 | 26.00 | — |
| — | 7.80 | 8.20 | 8.00 | +0.32 | 64.6% | 595 | 64.6% | -0.68 | 27.25 | 26.85 | 27.65 | — |
| — | 7.05 | 7.30 | 7.17 | +0.30 | 64.6% | 597.5 | 64.6% | -0.70 | 29.20 | 28.75 | 29.65 | — |
| — | 6.40 | 6.70 | 6.55 | +0.28 | 64.7% | 600 | 64.7% | -0.72 | 30.77 | 30.25 | 31.30 | — |
| — | 5.85 | 6.10 | 5.97 | +0.27 | 64.8% | 602.5 | 64.8% | -0.73 | 32.73 | 32.25 | 33.20 | — |
| — | 5.20 | 5.50 | 5.35 | +0.25 | 64.8% | 605 | 64.8% | -0.75 | 34.88 | 34.35 | 35.40 | — |
| — | 4.75 | 5.00 | 4.88 | +0.23 | 64.9% | 607.5 | 64.9% | -0.77 | 36.80 | 36.30 | 37.30 | — |
| — | 4.30 | 4.50 | 4.40 | +0.21 | 65.0% | 610 | 65.0% | -0.80 | 38.75 | 38.10 | 39.40 | — |
| — | 3.85 | 4.05 | 3.95 | +0.20 | 65.0% | 612.5 | 65.0% | -0.81 | 40.77 | 39.40 | 42.15 | — |
| — | 3.45 | 3.65 | 3.55 | +0.18 | 65.1% | 615 | 65.1% | -0.82 | 42.83 | 41.50 | 44.15 | — |
| — | 3.10 | 3.30 | 3.20 | +0.16 | 65.2% | 617.5 | 65.2% | -0.84 | 45.02 | 43.45 | 46.60 | — |
| — | 2.81 | 2.96 | 2.88 | +0.15 | 65.3% | 620 | 65.3% | -0.85 | 47.00 | 45.15 | 48.85 | — |
| — | 2.55 | 2.63 | 2.59 | +0.14 | 65.5% | 622.5 | 65.5% | -0.86 | 48.83 | 47.40 | 50.25 | — |
| — | 2.22 | 2.36 | 2.29 | +0.12 | 65.6% | 625 | 65.6% | -0.88 | 51.15 | 49.60 | 52.70 | — |
| — | 1.77 | 1.91 | 1.84 | +0.10 | 65.9% | 630 | 65.9% | -0.90 | 55.83 | 54.30 | 57.35 | — |
| — | 1.45 | 1.52 | 1.49 | +0.08 | 66.2% | 635 | 66.2% | -0.92 | 60.62 | 59.40 | 61.85 | — |
| — | 1.14 | 1.20 | 1.17 | +0.07 | 66.5% | 640 | 66.5% | -0.93 | 65.10 | 63.65 | 66.55 | — |
| — | 0.88 | 0.95 | 0.92 | +0.06 | 67.0% | 645 | 67.0% | -0.95 | 69.75 | 68.25 | 71.25 | — |
| — | 0.70 | 0.88 | 0.79 | +0.05 | 67.4% | 650 | 67.4% | -0.96 | 74.85 | 73.05 | 76.65 | — |
| — | 0.01 | 0.80 | 0.41 | +0.03 | 68.2% | 657.5 | 68.2% | -0.97 | 82.42 | 80.30 | 84.55 | — |
| — | — | 0.79 | — | +0.03 | 68.8% | 662.5 | 68.8% | -0.98 | 87.22 | 85.45 | 89.00 | — |
| — | 0.20 | 0.44 | 0.32 | +0.02 | 69.7% | 670 | 69.7% | -0.98 | 94.75 | 92.65 | 96.85 | — |
| — | — | 0.34 | — | +0.01 | 70.8% | 677.5 | 70.8% | -0.99 | 101.88 | 100.10 | 103.65 | — |
| — | 0.03 | 0.25 | 0.14 | +0.01 | 71.9% | 685 | 71.9% | -0.99 | 109.33 | 107.55 | 111.10 | — |
| — | — | 0.56 | — | +0.01 | 73.0% | 692.5 | 73.0% | -1.00 | 116.92 | 115.25 | 118.60 | — |
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.