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 | |
| — | 103.35 | 106.85 | 105.10 | +0.96 | 62.4% | 460 | 62.4% | -0.04 | 1.11 | 0.61 | 1.61 | — |
| — | 88.65 | 92.65 | 90.65 | +0.93 | 60.8% | 475 | 60.8% | -0.07 | 1.98 | 1.70 | 2.26 | — |
| — | 84.25 | 88.05 | 86.15 | +0.92 | 60.3% | 480 | 60.3% | -0.08 | 2.37 | 2.09 | 2.64 | — |
| — | 51.15 | 53.85 | 52.50 | +0.78 | 58.0% | 520 | 58.0% | -0.22 | 8.62 | 8.10 | 9.15 | — |
| — | 47.80 | 50.15 | 48.98 | +0.76 | 57.8% | 525 | 57.8% | -0.24 | 9.93 | 9.40 | 10.45 | — |
| — | 43.55 | 47.05 | 45.30 | +0.73 | 57.7% | 530 | 57.7% | -0.27 | 11.45 | 11.00 | 11.90 | — |
| — | 40.85 | 43.10 | 41.98 | +0.70 | 57.6% | 535 | 57.6% | -0.30 | 12.82 | 12.10 | 13.55 | — |
| — | 39.25 | 41.05 | 40.15 | +0.69 | 57.5% | 537.5 | 57.5% | -0.31 | 13.72 | 13.10 | 14.35 | — |
| — | 37.80 | 39.45 | 38.62 | — | — | 540 | — | — | 14.68 | 14.10 | 15.25 | — |
| — | 35.50 | 37.95 | 36.73 | — | — | 542.5 | — | — | 15.68 | 15.15 | 16.20 | — |
| — | 34.75 | 36.55 | 35.65 | — | — | 545 | — | — | 16.65 | 16.10 | 17.20 | — |
| — | 33.05 | 35.05 | 34.05 | +0.63 | 57.4% | 547.5 | 57.4% | -0.38 | 17.65 | 17.05 | 18.25 | — |
| — | 31.60 | 33.40 | 32.50 | +0.61 | 57.4% | 550 | 57.4% | -0.39 | 18.73 | 18.15 | 19.30 | — |
| — | 29.90 | 32.15 | 31.02 | +0.59 | 57.4% | 552.5 | — | — | 20.25 | 19.25 | 21.25 | — |
| — | 29.15 | 30.75 | 29.95 | +0.58 | 57.4% | 555 | — | — | 21.15 | 20.40 | 21.90 | — |
| — | 27.20 | 29.40 | 28.30 | +0.56 | 57.4% | 557.5 | 57.4% | -0.44 | 22.40 | 21.30 | 23.50 | — |
| — | 26.30 | 28.00 | 27.15 | +0.55 | 57.4% | 560 | 57.4% | -0.45 | 23.45 | 22.75 | 24.15 | — |
| — | 24.55 | 26.90 | 25.73 | +0.53 | 57.4% | 562.5 | 57.4% | -0.47 | 24.55 | 23.80 | 25.30 | — |
| — | 24.20 | 25.65 | 24.93 | +0.52 | 57.4% | 565 | 57.4% | -0.49 | 26.50 | 25.20 | 27.80 | — |
| — | 23.15 | 24.50 | 23.82 | +0.50 | 57.4% | 567.5 | 57.4% | -0.50 | 27.30 | 26.50 | 28.10 | — |
| — | 22.15 | 23.40 | 22.77 | +0.49 | 57.4% | 570 | 57.4% | -0.52 | 28.45 | 27.90 | 29.00 | — |
| — | 20.50 | 22.30 | 21.40 | +0.47 | 57.5% | 572.5 | 57.5% | -0.53 | 30.43 | 29.35 | 31.50 | — |
| — | 20.15 | 21.30 | 20.73 | +0.45 | 57.5% | 575 | 57.5% | -0.55 | 31.98 | 30.85 | 33.10 | — |
| — | 18.00 | 20.35 | 19.18 | +0.44 | 57.5% | 577.5 | 57.5% | -0.56 | 33.48 | 32.30 | 34.65 | — |
| — | 17.95 | 19.40 | 18.68 | +0.43 | 57.6% | 580 | 57.6% | -0.58 | 34.38 | 32.60 | 36.15 | — |
| — | 17.10 | 18.50 | 17.80 | +0.41 | 57.6% | 582.5 | 57.6% | -0.59 | 36.27 | 35.40 | 37.15 | — |
| — | 16.20 | 17.70 | 16.95 | +0.39 | 57.7% | 585 | 57.7% | -0.61 | 38.25 | 37.10 | 39.40 | — |
| — | 15.40 | 16.80 | 16.10 | +0.38 | 57.7% | 587.5 | 57.7% | -0.62 | 39.98 | 38.65 | 41.30 | — |
| — | 14.65 | 16.05 | 15.35 | +0.37 | 57.8% | 590 | 57.8% | -0.63 | 41.55 | 40.40 | 42.70 | — |
| — | 13.75 | 15.75 | 14.75 | +0.35 | 57.8% | 592.5 | 57.8% | -0.65 | 43.23 | 42.25 | 44.20 | — |
| — | 13.10 | 14.20 | 13.65 | +0.34 | 57.9% | 595 | 57.9% | -0.66 | 45.38 | 43.75 | 47.00 | — |
| — | 12.40 | 13.45 | 12.93 | +0.33 | 58.0% | 597.5 | 58.0% | -0.67 | 46.62 | 45.65 | 47.60 | — |
| — | 11.75 | 12.50 | 12.12 | +0.31 | 58.0% | 600 | 58.0% | -0.69 | 48.20 | 46.55 | 49.85 | — |
| — | 11.10 | 11.90 | 11.50 | +0.30 | 58.1% | 602.5 | 58.1% | -0.70 | 50.20 | 49.20 | 51.20 | — |
| — | 10.50 | 11.25 | 10.88 | +0.29 | 58.2% | 605 | 58.2% | -0.71 | 52.25 | 50.75 | 53.75 | — |
| — | 9.20 | 10.40 | 9.80 | +0.27 | 58.3% | 610 | 58.3% | -0.74 | 56.00 | 54.45 | 57.55 | — |
| — | 7.20 | 8.60 | 7.90 | +0.22 | 58.6% | 620 | 58.6% | -0.78 | 63.75 | 62.50 | 65.00 | — |
| — | 6.40 | 7.70 | 7.05 | +0.20 | 58.8% | 625 | 58.8% | -0.80 | 68.20 | 66.75 | 69.65 | — |
| — | 5.65 | 6.85 | 6.25 | +0.19 | 59.0% | 630 | 59.0% | -0.82 | 72.08 | 70.30 | 73.85 | — |
| — | 4.95 | 6.15 | 5.55 | +0.17 | 59.2% | 635 | 59.2% | -0.84 | 76.50 | 74.70 | 78.30 | — |
| — | 3.00 | 3.90 | 3.45 | +0.11 | 60.1% | 655 | 60.1% | -0.89 | 94.40 | 92.65 | 96.15 | — |
| — | 2.49 | 3.50 | 3.00 | +0.10 | 60.3% | 660 | 60.3% | -0.90 | 99.55 | 97.65 | 101.45 | — |
| — | 0.91 | 3.40 | 2.15 | +0.07 | 61.0% | 675 | 61.0% | -0.93 | 113.33 | 111.35 | 115.30 | — |
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.