Spot 573.29
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 01:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 112.05 | 115.80 | 113.92 | +1.00 | 86.2% | 460 | 86.2% | -0.00 | 0.07 | 0.02 | 0.11 | — |
| — | 104.55 | 107.75 | 106.15 | +1.00 | 81.1% | 467.5 | 81.1% | -0.00 | — | — | 0.56 | — |
| — | 97.05 | 100.95 | 99.00 | +1.00 | 76.5% | 475 | 76.5% | -0.00 | 0.04 | 0.02 | 0.07 | — |
| — | 89.60 | 93.25 | 91.42 | — | — | 482.5 | 72.5% | -0.00 | — | — | 0.13 | — |
| — | 82.05 | 86.00 | 84.03 | +0.99 | 69.0% | 490 | 69.0% | -0.00 | 0.06 | 0.02 | 0.10 | — |
| — | 77.10 | 81.20 | 79.15 | +0.99 | 67.0% | 495 | 67.0% | -0.01 | 0.12 | 0.07 | 0.18 | — |
| — | 69.65 | 73.75 | 71.70 | +0.99 | 64.3% | 502.5 | 64.3% | -0.01 | 0.12 | 0.02 | 0.23 | — |
| — | 64.70 | 68.75 | 66.72 | +0.99 | 62.8% | 507.5 | 62.8% | -0.01 | 0.17 | 0.11 | 0.24 | — |
| — | 59.80 | 63.70 | 61.75 | +0.98 | 61.6% | 512.5 | 61.6% | -0.02 | 0.27 | 0.20 | 0.34 | — |
| — | 54.90 | 58.70 | 56.80 | +0.97 | 60.5% | 517.5 | 60.5% | -0.03 | 0.28 | 0.17 | 0.40 | — |
| — | 50.05 | 53.80 | 51.92 | +0.96 | 59.7% | 522.5 | 59.7% | -0.04 | 0.53 | 0.41 | 0.64 | — |
| — | 45.30 | 49.25 | 47.27 | +0.95 | 59.0% | 527.5 | 59.0% | -0.05 | 0.76 | 0.64 | 0.87 | — |
| — | 42.95 | 46.35 | 44.65 | +0.94 | 58.8% | 530 | 58.8% | -0.06 | 0.90 | 0.85 | 0.95 | — |
| — | 40.60 | 44.00 | 42.30 | +0.93 | 58.6% | 532.5 | 58.6% | -0.07 | 1.09 | 0.98 | 1.21 | — |
| — | 38.35 | 41.85 | 40.10 | +0.91 | 58.4% | 535 | 58.4% | -0.09 | 1.28 | 1.11 | 1.46 | — |
| — | 36.05 | 39.40 | 37.73 | +0.90 | 58.2% | 537.5 | 58.2% | -0.10 | 1.51 | 1.31 | 1.72 | — |
| — | 33.85 | 37.20 | 35.52 | +0.88 | 58.1% | 540 | 58.1% | -0.12 | 1.82 | 1.71 | 1.93 | — |
| — | 31.65 | 35.05 | 33.35 | +0.87 | 58.0% | 542.5 | 58.0% | -0.13 | 2.19 | 1.82 | 2.55 | — |
| — | 29.70 | 33.00 | 31.35 | +0.85 | 58.0% | 545 | 58.0% | -0.15 | 2.60 | 2.40 | 2.80 | — |
| — | 27.45 | 31.35 | 29.40 | +0.82 | 57.9% | 547.5 | 57.9% | -0.18 | 2.98 | 2.62 | 3.35 | — |
| — | 26.40 | 28.95 | 27.68 | +0.80 | 57.9% | 550 | 57.9% | -0.20 | 3.38 | 2.86 | 3.90 | — |
| — | 24.05 | 26.65 | 25.35 | +0.78 | 57.9% | 552.5 | 57.9% | -0.22 | 3.95 | 3.40 | 4.50 | — |
| — | 22.05 | 24.65 | 23.35 | +0.74 | 57.9% | 555 | 57.9% | -0.26 | 4.28 | 3.40 | 5.15 | — |
| — | 20.05 | 23.00 | 21.52 | +0.71 | 58.0% | 557.5 | 58.0% | -0.28 | 5.40 | 5.05 | 5.75 | — |
| — | 19.20 | 21.15 | 20.18 | +0.69 | 58.0% | 560 | 58.0% | -0.31 | 5.80 | 5.20 | 6.40 | — |
| — | 17.60 | 19.15 | 18.38 | +0.66 | 58.1% | 562.5 | 58.1% | -0.34 | 7.12 | 6.65 | 7.60 | — |
| — | 16.10 | 18.30 | 17.20 | +0.63 | 58.2% | 565 | 58.2% | -0.37 | 8.03 | 7.50 | 8.55 | — |
| — | 14.65 | 16.50 | 15.57 | +0.60 | 58.3% | 567.5 | 58.3% | -0.40 | 9.05 | 8.45 | 9.65 | — |
| — | 13.35 | 15.05 | 14.20 | +0.56 | 58.4% | 570 | 58.4% | -0.43 | 9.78 | 8.85 | 10.70 | — |
| — | 12.10 | 13.65 | 12.88 | +0.53 | 58.5% | 572.5 | 58.5% | -0.47 | 10.72 | 10.05 | 11.40 | — |
| — | 11.15 | 11.95 | 11.55 | +0.50 | 58.6% | 575 | 58.6% | -0.50 | 12.70 | 12.00 | 13.40 | — |
| — | 9.55 | 11.50 | 10.53 | +0.47 | 58.7% | 577.5 | 58.7% | -0.53 | 13.82 | 13.15 | 14.50 | — |
| — | 8.70 | 10.15 | 9.43 | +0.44 | 58.8% | 580 | 58.8% | -0.57 | 14.70 | 14.00 | 15.40 | — |
| — | 7.75 | 9.00 | 8.38 | +0.40 | 58.9% | 582.5 | 58.9% | -0.60 | 17.60 | 16.20 | 19.00 | — |
| — | 7.25 | 8.20 | 7.72 | +0.37 | 59.0% | 585 | 59.0% | -0.63 | 18.38 | 18.00 | 18.75 | — |
| — | 6.15 | 7.50 | 6.83 | +0.34 | 59.1% | 587.5 | 59.1% | -0.66 | 20.25 | 19.10 | 21.40 | — |
| — | 5.45 | 7.00 | 6.22 | +0.32 | 59.3% | 590 | 59.3% | -0.69 | 22.38 | 20.95 | 23.80 | — |
| — | 5.00 | 6.00 | 5.50 | +0.29 | 59.4% | 592.5 | 59.4% | -0.71 | 24.27 | 22.75 | 25.80 | — |
| — | 4.35 | 5.85 | 5.10 | +0.26 | 59.5% | 595 | 59.5% | -0.74 | 26.23 | 24.65 | 27.80 | — |
| — | 3.85 | 5.05 | 4.45 | +0.23 | 59.6% | 597.5 | 59.6% | -0.76 | 28.07 | 26.60 | 29.55 | — |
| — | 3.50 | 3.95 | 3.73 | +0.22 | 59.8% | 600 | 59.8% | -0.79 | 29.77 | 28.80 | 30.75 | — |
| — | 2.95 | 3.40 | 3.17 | +0.20 | 59.9% | 602.5 | 59.9% | -0.81 | 31.90 | 30.15 | 33.65 | — |
| — | 2.58 | 3.20 | 2.89 | +0.17 | 60.1% | 605 | 60.1% | -0.83 | 33.90 | 32.00 | 35.80 | — |
| — | 2.21 | 2.74 | 2.48 | +0.16 | 60.2% | 607.5 | 60.2% | -0.85 | 36.12 | 34.30 | 37.95 | — |
| — | 1.92 | 2.28 | 2.10 | +0.14 | 60.4% | 610 | 60.4% | -0.86 | 38.35 | 36.60 | 40.10 | — |
| — | 1.65 | 2.09 | 1.87 | +0.12 | 60.5% | 612.5 | 60.5% | -0.88 | 40.60 | 38.85 | 42.35 | — |
| — | 1.43 | 1.72 | 1.57 | +0.11 | 60.7% | 615 | 60.7% | -0.89 | 42.77 | 40.95 | 44.60 | — |
| — | 1.23 | 1.49 | 1.36 | +0.10 | 60.9% | 617.5 | 60.9% | -0.90 | 45.30 | 43.65 | 46.95 | — |
| — | 1.06 | 1.31 | 1.19 | +0.09 | 61.1% | 620 | 61.1% | -0.92 | 47.38 | 45.50 | 49.25 | — |
| — | 0.89 | 1.21 | 1.05 | +0.07 | 61.3% | 622.5 | 61.3% | -0.93 | 49.92 | 48.25 | 51.60 | — |
| — | 0.66 | 0.87 | 0.77 | +0.06 | 61.6% | 627.5 | 61.6% | -0.94 | 54.38 | 52.40 | 56.35 | — |
| — | 0.51 | 0.76 | 0.64 | +0.05 | 61.8% | 630 | 61.8% | -0.95 | 57.02 | 55.30 | 58.75 | — |
| — | 0.27 | 0.67 | 0.47 | +0.04 | 62.2% | 635 | 62.2% | -0.96 | 61.62 | 59.65 | 63.60 | — |
| — | 0.05 | 0.59 | 0.32 | +0.03 | 62.6% | 640 | 62.6% | -0.97 | 66.78 | 65.05 | 68.50 | — |
| — | 0.01 | 0.50 | 0.26 | +0.02 | 63.0% | 645 | 63.0% | -0.98 | 71.60 | 69.80 | 73.40 | — |
| — | — | 1.59 | — | +0.01 | 63.6% | 652.5 | 63.6% | -0.99 | 79.10 | 77.35 | 80.85 | — |
| — | — | 2.24 | — | +0.01 | 64.1% | 657.5 | 64.1% | -0.99 | 84.03 | 82.25 | 85.80 | — |
| — | — | 0.21 | — | +0.01 | 65.1% | 665 | 65.1% | -1.00 | 91.40 | 89.55 | 93.25 | — |
| — | — | 0.05 | — | +0.01 | 65.9% | 670 | 65.9% | -1.00 | 96.25 | 94.25 | 98.25 | — |
| — | — | 0.15 | — | +0.00 | 67.4% | 677.5 | 67.4% | -1.00 | 103.78 | 101.80 | 105.75 | — |
| — | — | 2.15 | — | +0.00 | 69.0% | 685 | 69.0% | -1.00 | 111.35 | 109.45 | 113.25 | — |
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.