Spot 574.62
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 113.35 | 117.10 | 115.22 | +1.00 | 144.8% | 460 | 144.8% | -0.00 | — | — | 0.09 | — |
| — | 105.95 | 109.60 | 107.78 | +1.00 | 137.2% | 467.5 | 137.2% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 98.45 | 102.10 | 100.28 | +1.00 | 127.3% | 475 | 127.3% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 90.85 | 94.60 | 92.72 | +1.00 | 116.9% | 482.5 | 116.9% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 83.30 | 87.20 | 85.25 | +1.00 | 107.7% | 490 | 107.7% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 78.35 | 82.20 | 80.28 | +1.00 | 102.4% | 495 | 102.4% | -0.00 | 0.05 | 0.02 | 0.08 | — |
| — | 70.80 | 74.65 | 72.72 | +1.00 | 96.0% | 502.5 | 96.0% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 66.00 | 69.65 | 67.83 | +1.00 | 92.3% | 507.5 | 92.3% | -0.00 | 0.15 | 0.01 | 0.29 | — |
| — | 60.90 | 64.65 | 62.77 | +0.99 | 89.1% | 512.5 | 89.1% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 55.90 | 59.70 | 57.80 | +0.99 | 86.1% | 517.5 | 86.1% | -0.01 | 0.12 | 0.07 | 0.16 | — |
| — | 50.80 | 54.70 | 52.75 | +0.99 | 83.1% | 522.5 | 83.1% | -0.01 | 0.14 | 0.02 | 0.25 | — |
| — | 46.00 | 49.75 | 47.88 | +0.98 | 80.2% | 527.5 | 80.2% | -0.02 | 0.98 | 0.02 | 1.95 | — |
| — | 43.55 | 47.30 | 45.42 | +0.98 | 78.7% | 530 | 78.7% | -0.02 | 0.18 | 0.11 | 0.25 | — |
| — | 41.05 | 44.85 | 42.95 | +0.97 | 77.2% | 532.5 | 77.2% | -0.03 | 0.34 | 0.03 | 0.65 | — |
| — | 38.55 | 42.40 | 40.48 | +0.97 | 75.7% | 535 | 75.7% | -0.03 | 0.39 | 0.25 | 0.53 | — |
| — | 36.10 | 39.95 | 38.02 | +0.96 | 74.3% | 537.5 | 74.3% | -0.04 | — | — | 0.80 | — |
| — | 33.80 | 37.50 | 35.65 | +0.95 | 72.8% | 540 | 72.8% | -0.05 | 0.34 | 0.24 | 0.45 | — |
| — | 31.25 | 35.20 | 33.23 | +0.94 | 71.4% | 542.5 | 71.4% | -0.06 | 0.54 | 0.39 | 0.68 | — |
| — | 29.00 | 32.85 | 30.93 | +0.93 | 70.1% | 545 | 70.1% | -0.07 | 0.72 | 0.55 | 0.89 | — |
| — | 26.55 | 30.45 | 28.50 | +0.91 | 68.9% | 547.5 | 68.9% | -0.09 | 0.98 | 0.70 | 1.26 | — |
| — | 24.35 | 28.20 | 26.27 | +0.90 | 67.7% | 550 | 67.7% | -0.10 | 1.05 | 0.82 | 1.28 | — |
| — | 22.20 | 25.85 | 24.02 | +0.87 | 66.7% | 552.5 | 66.7% | -0.13 | 1.35 | 1.12 | 1.58 | — |
| — | 19.95 | 23.55 | 21.75 | +0.85 | 65.8% | 555 | 65.8% | -0.15 | 1.77 | 1.51 | 2.03 | — |
| — | 17.90 | 21.90 | 19.90 | +0.82 | 65.1% | 557.5 | 65.1% | -0.18 | 2.05 | 1.77 | 2.33 | — |
| — | 16.75 | 18.70 | 17.73 | +0.78 | 64.6% | 560 | 64.6% | -0.22 | 2.51 | 2.22 | 2.80 | — |
| — | 14.60 | 16.60 | 15.60 | +0.75 | 64.2% | 562.5 | 64.2% | -0.25 | 3.13 | 2.82 | 3.45 | — |
| — | 13.05 | 14.95 | 14.00 | +0.70 | 63.9% | 565 | 63.9% | -0.30 | 3.95 | 3.40 | 4.50 | — |
| — | 11.75 | 12.60 | 12.18 | +0.65 | 63.8% | 567.5 | 63.8% | -0.35 | 4.60 | 4.10 | 5.10 | — |
| — | 10.00 | 11.50 | 10.75 | +0.60 | 63.7% | 570 | 63.7% | -0.40 | 5.50 | 5.00 | 6.00 | — |
| — | 8.40 | 10.00 | 9.20 | +0.55 | 63.7% | 572.5 | 63.7% | -0.45 | 6.33 | 5.75 | 6.90 | — |
| — | 7.40 | 8.70 | 8.05 | +0.50 | 63.6% | 575 | 63.6% | -0.50 | 7.50 | 6.85 | 8.15 | — |
| — | 5.60 | 7.25 | 6.42 | +0.45 | 63.4% | 577.5 | 63.4% | -0.55 | 8.80 | 8.10 | 9.50 | — |
| — | 5.20 | 5.65 | 5.42 | +0.40 | 63.3% | 580 | 63.3% | -0.60 | 10.50 | 9.85 | 11.15 | — |
| — | 4.20 | 5.20 | 4.70 | +0.35 | 63.1% | 582.5 | 63.1% | -0.65 | 11.93 | 10.85 | 13.00 | — |
| — | 3.45 | 4.05 | 3.75 | +0.30 | 62.9% | 585 | 62.9% | -0.70 | 13.70 | 12.40 | 15.00 | — |
| — | 2.81 | 3.40 | 3.10 | +0.26 | 62.8% | 587.5 | 62.8% | -0.74 | 15.30 | 14.15 | 16.45 | — |
| — | 2.25 | 2.72 | 2.48 | +0.22 | 62.7% | 590 | 62.7% | -0.78 | 17.20 | 16.10 | 18.30 | — |
| — | 1.65 | 2.17 | 1.91 | +0.18 | 62.6% | 592.5 | 62.6% | -0.82 | 19.25 | 17.35 | 21.15 | — |
| — | 1.33 | 1.76 | 1.54 | +0.15 | 62.7% | 595 | 62.7% | -0.85 | 21.23 | 19.25 | 23.20 | — |
| — | 1.04 | 1.31 | 1.18 | +0.12 | 62.9% | 597.5 | 62.9% | -0.88 | 23.45 | 21.50 | 25.40 | — |
| — | 0.90 | 0.96 | 0.93 | +0.10 | 63.3% | 600 | 63.3% | -0.90 | 25.62 | 23.70 | 27.55 | — |
| — | 0.63 | 0.85 | 0.74 | +0.08 | 63.7% | 602.5 | 63.7% | -0.92 | 28.00 | 26.05 | 29.95 | — |
| — | 0.46 | 0.65 | 0.56 | +0.07 | 64.3% | 605 | 64.3% | -0.94 | 30.45 | 28.40 | 32.50 | — |
| — | 0.40 | 0.54 | 0.47 | +0.05 | 65.0% | 607.5 | 65.0% | -0.95 | 32.67 | 30.70 | 34.65 | — |
| — | 0.24 | 0.36 | 0.30 | +0.04 | 65.7% | 610 | 65.7% | -0.96 | 35.20 | 33.20 | 37.20 | — |
| — | 0.18 | 0.34 | 0.26 | +0.03 | 66.6% | 612.5 | 66.6% | -0.97 | 37.58 | 35.65 | 39.50 | — |
| — | 0.12 | 0.32 | 0.22 | +0.03 | 67.6% | 615 | 67.6% | -0.97 | 40.05 | 38.10 | 42.00 | — |
| — | 0.09 | 0.20 | 0.14 | +0.02 | 68.6% | 617.5 | 68.6% | -0.98 | 42.52 | 40.60 | 44.45 | — |
| — | 0.06 | 0.16 | 0.11 | +0.02 | 69.8% | 620 | 69.8% | -0.98 | 45.10 | 43.10 | 47.10 | — |
| — | 0.01 | 0.23 | 0.12 | +0.02 | 71.0% | 622.5 | 71.0% | -0.99 | 47.58 | 45.60 | 49.55 | — |
| — | — | 0.20 | — | +0.01 | 73.5% | 627.5 | 73.5% | -0.99 | 52.55 | 50.60 | 54.50 | — |
| — | — | 0.10 | — | +0.01 | 76.0% | 632.5 | 76.0% | -0.99 | 57.58 | 55.60 | 59.55 | — |
| — | — | 0.10 | — | +0.01 | 78.7% | 637.5 | 78.7% | -1.00 | 62.58 | 60.60 | 64.55 | — |
| — | — | 1.04 | — | +0.00 | 81.2% | 642.5 | 81.2% | -1.00 | 67.62 | 65.60 | 69.65 | — |
| — | — | 0.03 | — | +0.00 | 83.2% | 647.5 | 83.2% | -1.00 | 72.55 | 70.60 | 74.50 | — |
| — | — | 0.07 | — | +0.00 | 85.7% | 652.5 | 85.7% | -1.00 | 77.55 | 75.55 | 79.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 88.4% | 660 | 88.4% | -1.00 | 85.08 | 83.05 | 87.10 | — |
| — | — | 0.01 | — | +0.00 | 87.9% | 665 | 87.9% | -1.00 | 90.05 | 88.05 | 92.05 | — |
| — | — | 0.07 | — | +0.00 | 85.1% | 672.5 | 85.1% | -1.00 | 97.53 | 95.60 | 99.45 | — |
| — | — | 1.79 | — | +0.00 | 81.5% | 680 | 81.5% | -1.00 | 105.05 | 103.10 | 107.00 | — |
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.