Spot 563.00
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 109.50 | 112.95 | 111.22 | +0.99 | 66.0% | 452.5 | 66.0% | -0.01 | — | — | 2.23 | — |
| — | 102.05 | 105.50 | 103.78 | +0.99 | 64.2% | 460 | 64.2% | -0.01 | 0.17 | 0.15 | 0.18 | — |
| — | 93.95 | 98.00 | 95.97 | +0.99 | 62.7% | 467.5 | 62.7% | -0.01 | — | — | 1.04 | — |
| — | 87.25 | 90.20 | 88.72 | +0.98 | 61.5% | 475 | 61.5% | -0.02 | 0.69 | 0.20 | 1.17 | — |
| — | 82.30 | 85.85 | 84.08 | +0.98 | 60.7% | 480 | 60.7% | -0.02 | 0.40 | 0.32 | 0.48 | — |
| — | 75.10 | 78.50 | 76.80 | +0.97 | 59.8% | 487.5 | 59.8% | -0.04 | 0.47 | 0.10 | 0.85 | — |
| — | 69.70 | 73.80 | 71.75 | +0.96 | 59.3% | 492.5 | 59.3% | -0.04 | 0.70 | 0.05 | 1.35 | — |
| — | 65.55 | 68.80 | 67.17 | +0.94 | 58.8% | 497.5 | 58.8% | -0.06 | 1.17 | 1.13 | 1.20 | — |
| — | 60.40 | 64.40 | 62.40 | +0.93 | 58.4% | 502.5 | 58.4% | -0.07 | 1.52 | 1.48 | 1.57 | — |
| — | 56.35 | 59.85 | 58.10 | +0.91 | 58.1% | 507.5 | 58.1% | -0.09 | 1.96 | 1.91 | 2.01 | — |
| — | 51.55 | 55.40 | 53.48 | +0.89 | 57.9% | 512.5 | — | — | 2.53 | 2.43 | 2.63 | — |
| — | 47.55 | 50.55 | 49.05 | — | — | 517.5 | — | — | 3.20 | 3.10 | 3.30 | — |
| — | 45.50 | 48.75 | 47.12 | — | — | 520 | 57.6% | -0.15 | 3.52 | 3.45 | 3.60 | — |
| — | 43.40 | 46.95 | 45.17 | — | — | 522.5 | 57.6% | -0.16 | 4.00 | 3.90 | 4.10 | — |
| — | 40.65 | 44.90 | 42.77 | +0.83 | 57.5% | 525 | — | — | 4.45 | 4.35 | 4.55 | — |
| — | 39.30 | 42.65 | 40.98 | +0.81 | 57.5% | 527.5 | — | — | 4.92 | 4.85 | 5.00 | — |
| — | 38.70 | 39.45 | 39.08 | — | — | 530 | — | — | 5.55 | 5.40 | 5.70 | — |
| — | 36.95 | 37.50 | 37.23 | — | — | 532.5 | — | — | 6.10 | 5.95 | 6.25 | — |
| — | 35.00 | 35.65 | 35.33 | — | — | 535 | — | — | 6.80 | 6.60 | 7.00 | — |
| — | 33.40 | 33.80 | 33.60 | — | — | 537.5 | — | — | 7.40 | 7.30 | 7.50 | — |
| — | 31.35 | 32.10 | 31.73 | — | — | 540 | — | — | 8.15 | 8.05 | 8.25 | — |
| — | 29.80 | 30.35 | 30.07 | — | — | 542.5 | 57.3% | -0.30 | 9.00 | 8.80 | 9.20 | — |
| — | 28.30 | 28.65 | 28.48 | — | — | 545 | — | — | 9.78 | 9.65 | 9.90 | — |
| — | 26.50 | 27.20 | 26.85 | — | — | 547.5 | — | — | 10.75 | 10.40 | 11.10 | — |
| — | 24.95 | 25.55 | 25.25 | — | — | 550 | — | — | 11.72 | 11.55 | 11.90 | — |
| — | 23.45 | 24.05 | 23.75 | — | — | 552.5 | — | — | 12.72 | 12.55 | 12.90 | — |
| — | 22.15 | 22.60 | 22.38 | — | — | 555 | — | — | 13.85 | 13.75 | 13.95 | — |
| — | 20.75 | 21.25 | 21.00 | +0.57 | 57.3% | 557.5 | 57.3% | -0.43 | 15.00 | 14.65 | 15.35 | — |
| — | 19.45 | 19.90 | 19.68 | +0.55 | 57.3% | 560 | 57.3% | -0.45 | 16.02 | 15.85 | 16.20 | — |
| — | 18.35 | 18.65 | 18.50 | +0.53 | 57.3% | 562.5 | 57.3% | -0.47 | 17.30 | 17.15 | 17.45 | — |
| — | 17.05 | 17.50 | 17.27 | +0.50 | 57.3% | 565 | 57.3% | -0.50 | 18.73 | 18.45 | 19.00 | — |
| — | 15.80 | 16.35 | 16.07 | +0.48 | 57.4% | 567.5 | 57.4% | -0.52 | 20.05 | 19.80 | 20.30 | — |
| — | 14.80 | 15.25 | 15.03 | +0.46 | 57.4% | 570 | 57.4% | -0.54 | 21.48 | 21.25 | 21.70 | — |
| — | 13.90 | 14.25 | 14.07 | +0.44 | 57.5% | 572.5 | 57.5% | -0.56 | 22.88 | 22.70 | 23.05 | — |
| — | 12.90 | 13.25 | 13.07 | +0.42 | 57.6% | 575 | 57.6% | -0.58 | 24.52 | 24.25 | 24.80 | — |
| — | 11.85 | 12.30 | 12.07 | +0.40 | 57.6% | 577.5 | 57.6% | -0.61 | 26.07 | 25.50 | 26.65 | — |
| — | 11.15 | 11.45 | 11.30 | +0.38 | 57.7% | 580 | 57.7% | -0.63 | 27.62 | 27.45 | 27.80 | — |
| — | 10.25 | 10.60 | 10.43 | +0.36 | 57.7% | 582.5 | 57.7% | -0.65 | 29.38 | 28.95 | 29.80 | — |
| — | 9.45 | 9.85 | 9.65 | +0.34 | 57.8% | 585 | 57.8% | -0.67 | 31.15 | 30.80 | 31.50 | — |
| — | 8.75 | 9.15 | 8.95 | +0.32 | 57.9% | 587.5 | 57.9% | -0.68 | 32.88 | 32.55 | 33.20 | — |
| — | 8.20 | 8.40 | 8.30 | +0.30 | 58.0% | 590 | 58.0% | -0.70 | 34.70 | 34.30 | 35.10 | — |
| — | 7.45 | 7.70 | 7.58 | +0.28 | 58.1% | 592.5 | 58.1% | -0.72 | 36.62 | 36.30 | 36.95 | — |
| — | 6.90 | 7.25 | 7.08 | +0.26 | 58.1% | 595 | 58.1% | -0.74 | 38.55 | 38.05 | 39.05 | — |
| — | 6.30 | 6.65 | 6.47 | +0.25 | 58.2% | 597.5 | 58.2% | -0.76 | 40.48 | 40.15 | 40.80 | 7 |
| — | 5.80 | 6.10 | 5.95 | +0.23 | 58.4% | 600 | 58.4% | -0.77 | 42.45 | 40.65 | 44.25 | — |
| — | 5.35 | 5.60 | 5.47 | +0.22 | 58.6% | 602.5 | 58.6% | -0.79 | 44.60 | 44.15 | 45.05 | — |
| — | 4.95 | 5.20 | 5.08 | +0.21 | 58.7% | 605 | 58.7% | -0.80 | 46.60 | 46.20 | 47.00 | — |
| — | 4.50 | 4.65 | 4.58 | +0.19 | 58.9% | 607.5 | 58.9% | -0.82 | 48.67 | 46.90 | 50.45 | — |
| — | 4.20 | 4.50 | 4.35 | +0.18 | 59.0% | 610 | 59.0% | -0.83 | 50.48 | 48.80 | 52.15 | — |
| — | 3.75 | 4.00 | 3.88 | +0.16 | 59.1% | 612.5 | 59.1% | -0.84 | 52.88 | 51.05 | 54.70 | — |
| — | 3.15 | 3.35 | 3.25 | +0.14 | 59.4% | 617.5 | 59.4% | -0.86 | 57.48 | 55.25 | 59.70 | — |
| — | 2.92 | 3.05 | 2.98 | +0.13 | 59.6% | 620 | 59.6% | -0.87 | 59.27 | 57.65 | 60.90 | — |
| — | 2.45 | 2.55 | 2.50 | +0.12 | 59.9% | 625 | 59.9% | -0.89 | 63.95 | 62.10 | 65.80 | — |
| — | 2.05 | 2.14 | 2.10 | +0.10 | 60.2% | 630 | 60.2% | -0.90 | 68.47 | 67.15 | 69.80 | — |
| — | 1.73 | 1.78 | 1.75 | +0.08 | 60.5% | 635 | 60.5% | -0.92 | 73.28 | 71.50 | 75.05 | — |
| — | 1.31 | 1.36 | 1.33 | +0.07 | 61.0% | 642.5 | 61.0% | -0.94 | 80.33 | 78.50 | 82.15 | — |
| — | 1.05 | 1.14 | 1.09 | +0.06 | 61.4% | 647.5 | 61.4% | -0.95 | 85.08 | 83.30 | 86.85 | — |
| — | 0.63 | 2.67 | 1.65 | +0.04 | 61.9% | 655 | 61.9% | -0.96 | 92.30 | 90.55 | 94.05 | — |
| — | 0.21 | 1.43 | 0.82 | +0.04 | 62.3% | 660 | 62.3% | -0.97 | 97.22 | 95.50 | 98.95 | — |
| — | — | 1.42 | — | +0.03 | 62.9% | 667.5 | 62.9% | -0.98 | 104.62 | 102.80 | 106.45 | — |
| — | 0.03 | 1.39 | 0.71 | +0.02 | 63.5% | 675 | 63.5% | -0.98 | 112.03 | 110.20 | 113.85 | — |
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.