Spot 562.14
· 348 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 01:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 108.50 | 112.30 | 110.40 | — | — | 452.5 | 63.5% | -0.01 | — | — | 2.22 | — |
| — | 101.20 | 104.75 | 102.97 | +0.99 | 61.7% | 460 | — | — | 0.28 | 0.10 | 0.45 | — |
| — | 93.65 | 97.40 | 95.53 | +0.99 | 60.0% | 467.5 | 60.0% | -0.01 | — | — | 0.41 | — |
| — | 88.70 | 92.30 | 90.50 | — | — | 472.5 | 58.9% | -0.01 | — | — | 0.47 | — |
| — | 81.30 | 84.80 | 83.05 | +0.98 | 57.4% | 480 | — | — | 0.30 | 0.21 | 0.40 | — |
| — | 76.40 | 80.00 | 78.20 | — | — | 485 | — | — | 0.42 | 0.26 | 0.58 | — |
| — | 69.10 | 72.75 | 70.92 | — | — | 492.5 | — | — | 0.43 | 0.09 | 0.77 | — |
| — | 64.30 | 67.85 | 66.08 | — | — | 497.5 | — | — | 0.67 | 0.25 | 1.08 | — |
| — | 59.55 | 63.25 | 61.40 | +0.94 | 54.3% | 502.5 | — | — | 1.10 | 0.94 | 1.26 | — |
| — | 54.90 | 58.60 | 56.75 | +0.92 | 53.8% | 507.5 | 53.8% | -0.08 | 1.44 | 1.24 | 1.63 | — |
| — | 52.65 | 56.10 | 54.38 | +0.91 | 53.6% | 510 | 53.6% | -0.09 | 1.71 | 1.53 | 1.89 | — |
| — | 48.10 | 51.65 | 49.88 | +0.89 | 53.3% | 515 | — | — | 2.13 | 1.85 | 2.42 | — |
| — | 45.95 | 49.35 | 47.65 | +0.88 | 53.1% | 517.5 | — | — | 2.52 | 2.30 | 2.73 | — |
| — | 43.90 | 47.25 | 45.58 | +0.87 | 53.0% | 520 | 53.0% | -0.13 | 2.88 | 2.70 | 3.05 | — |
| — | 41.85 | 45.15 | 43.50 | +0.86 | 52.9% | 522.5 | 52.9% | -0.14 | 3.15 | 2.80 | 3.50 | — |
| — | 39.75 | 43.05 | 41.40 | +0.84 | 52.7% | 525 | 52.7% | -0.16 | 3.60 | 3.35 | 3.85 | — |
| — | 37.60 | 41.00 | 39.30 | +0.82 | 52.7% | 527.5 | — | — | 4.05 | 3.80 | 4.30 | — |
| — | 35.60 | 38.75 | 37.17 | +0.80 | 52.6% | 530 | 52.6% | -0.20 | 4.53 | 4.25 | 4.80 | — |
| — | 33.45 | 37.05 | 35.25 | +0.79 | 52.5% | 532.5 | — | — | 5.10 | 4.75 | 5.45 | — |
| — | 31.90 | 34.75 | 33.33 | — | — | 535 | — | — | 5.72 | 5.35 | 6.10 | — |
| — | 30.30 | 32.90 | 31.60 | — | — | 537.5 | — | — | 6.38 | 5.90 | 6.85 | — |
| — | 28.55 | 31.20 | 29.88 | — | — | 540 | — | — | 6.75 | 6.10 | 7.40 | — |
| — | 26.90 | 29.90 | 28.40 | — | — | 542.5 | — | — | 7.70 | 7.40 | 8.00 | — |
| — | 25.45 | 27.90 | 26.68 | — | — | 545 | 52.4% | -0.32 | 8.05 | 7.25 | 8.85 | — |
| — | 23.75 | 26.25 | 25.00 | +0.66 | 52.4% | 547.5 | 52.4% | -0.34 | 9.62 | 9.05 | 10.20 | — |
| — | 22.60 | 23.75 | 23.18 | +0.64 | 52.4% | 550 | 52.4% | -0.36 | 10.43 | 10.00 | 10.85 | — |
| — | 20.80 | 23.05 | 21.93 | +0.61 | 52.4% | 552.5 | 52.4% | -0.39 | 11.57 | 11.00 | 12.15 | — |
| — | 19.50 | 20.50 | 20.00 | +0.59 | 52.4% | 555 | 52.4% | -0.41 | 12.22 | 11.50 | 12.95 | — |
| — | 18.25 | 20.35 | 19.30 | +0.57 | 52.4% | 557.5 | 52.4% | -0.44 | 13.47 | 12.45 | 14.50 | — |
| — | 17.25 | 18.00 | 17.62 | +0.54 | 52.4% | 560 | 52.4% | -0.46 | 14.65 | 14.00 | 15.30 | — |
| — | 16.00 | 16.90 | 16.45 | +0.52 | 52.4% | 562.5 | 52.4% | -0.49 | 16.10 | 15.70 | 16.50 | — |
| — | 14.80 | 16.25 | 15.53 | +0.49 | 52.4% | 565 | 52.4% | -0.51 | 17.40 | 16.70 | 18.10 | — |
| — | 13.60 | 15.00 | 14.30 | +0.47 | 52.5% | 567.5 | 52.5% | -0.53 | 18.65 | 17.85 | 19.45 | — |
| — | 12.70 | 13.80 | 13.25 | +0.44 | 52.5% | 570 | 52.5% | -0.56 | 20.30 | 19.65 | 20.95 | — |
| — | 11.25 | 13.45 | 12.35 | +0.42 | 52.5% | 572.5 | 52.5% | -0.58 | 21.52 | 20.45 | 22.60 | — |
| — | 10.60 | 12.45 | 11.53 | +0.40 | 52.5% | 575 | 52.5% | -0.61 | 23.02 | 21.85 | 24.20 | — |
| — | 9.70 | 11.55 | 10.62 | +0.37 | 52.5% | 577.5 | 52.5% | -0.63 | 25.23 | 24.40 | 26.05 | — |
| — | 8.95 | 9.90 | 9.43 | +0.35 | 52.5% | 580 | 52.5% | -0.65 | 26.70 | 26.15 | 27.25 | — |
| — | 8.15 | 9.90 | 9.03 | +0.33 | 52.5% | 582.5 | 52.5% | -0.67 | 27.85 | 26.40 | 29.30 | — |
| — | 7.50 | 9.15 | 8.32 | +0.31 | 52.6% | 585 | 52.6% | -0.69 | 29.77 | 28.50 | 31.05 | — |
| — | 6.75 | 7.40 | 7.08 | +0.29 | 52.6% | 587.5 | 52.6% | -0.72 | 31.90 | 30.50 | 33.30 | — |
| — | 6.10 | 7.00 | 6.55 | +0.27 | 52.6% | 590 | 52.6% | -0.73 | 33.88 | 32.60 | 35.15 | — |
| — | 5.35 | 7.05 | 6.20 | +0.25 | 52.7% | 592.5 | 52.7% | -0.75 | 35.88 | 34.45 | 37.30 | — |
| — | 5.10 | 6.05 | 5.58 | +0.23 | 52.7% | 595 | 52.7% | -0.77 | 37.73 | 35.95 | 39.50 | — |
| — | 4.50 | 5.35 | 4.92 | +0.21 | 52.8% | 597.5 | 52.8% | -0.79 | 39.42 | 37.90 | 40.95 | — |
| — | 4.30 | 4.55 | 4.42 | +0.20 | 52.8% | 600 | 52.8% | -0.80 | 41.80 | 40.05 | 43.55 | — |
| — | 3.75 | 4.45 | 4.10 | +0.18 | 52.9% | 602.5 | 52.9% | -0.82 | 43.85 | 42.15 | 45.55 | — |
| — | 3.45 | 3.90 | 3.67 | +0.17 | 53.0% | 605 | 53.0% | -0.84 | 45.98 | 44.30 | 47.65 | — |
| — | 3.05 | 3.75 | 3.40 | +0.15 | 53.1% | 607.5 | — | — | 48.15 | 46.45 | 49.85 | — |
| — | 2.78 | 3.40 | 3.09 | +0.14 | 53.1% | 610 | 53.1% | -0.86 | 50.40 | 48.65 | 52.15 | — |
| — | 2.24 | 2.68 | 2.46 | — | — | 615 | — | — | 54.85 | 53.10 | 56.60 | — |
| — | 1.80 | 2.18 | 1.99 | +0.10 | 53.6% | 620 | 53.6% | -0.90 | 59.30 | 57.40 | 61.20 | — |
| — | 1.41 | 1.68 | 1.54 | +0.08 | 53.9% | 625 | 53.9% | -0.92 | 63.95 | 62.10 | 65.80 | — |
| — | 1.06 | 1.35 | 1.21 | +0.07 | 54.2% | 630 | 54.2% | -0.93 | 68.72 | 66.75 | 70.70 | — |
| — | 0.88 | 1.10 | 0.99 | +0.06 | 54.5% | 635 | 54.5% | -0.95 | 73.38 | 71.50 | 75.25 | — |
| — | 0.66 | 1.15 | 0.91 | +0.05 | 54.9% | 640 | 54.9% | -0.96 | 78.20 | 76.30 | 80.10 | — |
| — | — | 2.69 | — | +0.04 | 55.5% | 647.5 | 55.5% | -0.97 | 85.50 | 83.60 | 87.40 | — |
| — | 0.14 | 0.79 | 0.47 | +0.03 | 56.0% | 652.5 | 56.0% | -0.98 | 90.45 | 88.65 | 92.25 | — |
| — | 0.18 | 0.50 | 0.34 | +0.02 | 56.7% | 660 | 56.7% | -0.98 | 97.83 | 96.00 | 99.65 | — |
| — | — | 2.35 | — | +0.02 | 57.6% | 667.5 | 57.6% | -0.99 | 105.25 | 103.45 | 107.05 | — |
| — | 0.01 | 0.23 | 0.12 | +0.01 | 58.4% | 675 | 58.4% | -0.99 | 112.75 | 110.95 | 114.55 | — |
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.