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 | |
| — | 113.70 | 117.65 | 115.67 | +0.99 | 67.4% | 460 | 67.4% | -0.01 | 0.23 | 0.15 | 0.30 | — |
| — | 84.55 | 88.25 | 86.40 | +0.96 | 62.8% | 490 | 62.8% | -0.04 | 0.75 | 0.40 | 1.10 | — |
| — | 79.40 | 83.45 | 81.42 | +0.95 | 62.2% | 495 | 62.2% | -0.05 | 1.30 | 0.44 | 2.17 | — |
| — | 72.20 | 76.35 | 74.28 | +0.94 | 61.4% | 502.5 | 61.4% | -0.06 | 1.41 | 1.30 | 1.52 | — |
| — | 67.80 | 71.65 | 69.72 | +0.92 | 60.9% | 507.5 | 60.9% | -0.08 | 1.74 | 1.62 | 1.86 | — |
| — | 63.15 | 67.00 | 65.08 | +0.91 | 60.4% | 512.5 | 60.4% | -0.09 | 2.17 | 1.96 | 2.37 | — |
| — | 58.70 | 62.45 | 60.58 | +0.89 | 60.0% | 517.5 | 60.0% | -0.11 | 2.77 | 2.49 | 3.05 | — |
| — | 54.15 | 58.00 | 56.08 | +0.87 | 59.7% | 522.5 | 59.7% | -0.13 | 3.38 | 3.05 | 3.70 | — |
| — | 49.70 | 53.70 | 51.70 | +0.85 | 59.3% | 527.5 | 59.3% | -0.15 | 3.90 | 3.60 | 4.20 | — |
| — | 47.80 | 51.60 | 49.70 | +0.84 | 59.2% | 530 | 59.2% | -0.16 | 4.45 | 4.10 | 4.80 | — |
| — | 45.75 | 49.55 | 47.65 | +0.82 | 59.0% | 532.5 | 59.0% | -0.18 | 4.90 | 4.55 | 5.25 | — |
| — | 43.95 | 47.45 | 45.70 | +0.81 | 58.9% | 535 | 58.9% | -0.19 | 5.35 | 5.00 | 5.70 | — |
| — | 42.40 | 45.60 | 44.00 | +0.80 | 58.8% | 537.5 | 58.8% | -0.21 | 5.88 | 5.50 | 6.25 | — |
| — | 40.40 | 43.10 | 41.75 | +0.78 | 58.7% | 540 | 58.7% | -0.22 | 6.38 | 6.05 | 6.70 | — |
| — | 38.70 | 41.15 | 39.92 | +0.76 | 58.6% | 542.5 | 58.6% | -0.24 | 7.03 | 6.60 | 7.45 | — |
| — | 36.95 | 39.25 | 38.10 | +0.75 | 58.4% | 545 | 58.4% | -0.25 | 7.58 | 7.15 | 8.00 | — |
| — | 34.80 | 37.60 | 36.20 | +0.73 | 58.4% | 547.5 | 58.4% | -0.27 | 8.47 | 7.80 | 9.15 | — |
| — | 33.75 | 35.85 | 34.80 | +0.71 | 58.3% | 550 | 58.3% | -0.29 | 9.20 | 8.90 | 9.50 | — |
| — | 31.90 | 34.05 | 32.98 | +0.70 | 58.2% | 552.5 | 58.2% | -0.31 | 9.80 | 9.25 | 10.35 | — |
| — | 29.95 | 32.35 | 31.15 | +0.68 | 58.1% | 555 | 58.1% | -0.32 | 10.68 | 10.15 | 11.20 | — |
| — | 28.20 | 30.65 | 29.43 | +0.66 | 58.0% | 557.5 | 58.0% | -0.34 | 11.50 | 10.85 | 12.15 | — |
| — | 26.75 | 28.85 | 27.80 | +0.64 | 57.9% | 560 | 57.9% | -0.36 | 12.45 | 11.90 | 13.00 | — |
| — | 24.80 | 27.70 | 26.25 | +0.62 | 57.9% | 562.5 | 57.9% | -0.38 | 13.50 | 12.85 | 14.15 | — |
| — | 23.75 | 26.10 | 24.93 | +0.60 | 57.8% | 565 | 57.8% | -0.40 | 14.60 | 13.80 | 15.40 | — |
| — | 22.30 | 24.60 | 23.45 | +0.58 | 57.7% | 567.5 | 57.7% | -0.42 | 15.62 | 14.90 | 16.35 | — |
| — | 21.40 | 22.90 | 22.15 | +0.56 | 57.7% | 570 | 57.7% | -0.44 | 16.57 | 16.05 | 17.10 | — |
| — | 19.60 | 21.70 | 20.65 | +0.54 | 57.6% | 572.5 | 57.6% | -0.46 | 17.85 | 17.00 | 18.70 | — |
| — | 19.05 | 20.30 | 19.68 | +0.52 | 57.5% | 575 | 57.5% | -0.48 | 19.05 | 18.45 | 19.65 | — |
| — | 17.20 | 19.05 | 18.12 | +0.50 | 57.5% | 577.5 | 57.5% | -0.50 | 20.55 | 19.65 | 21.45 | — |
| — | 16.90 | 18.05 | 17.48 | +0.48 | 57.4% | 580 | 57.4% | -0.52 | 21.80 | 21.05 | 22.55 | — |
| — | 15.55 | 16.80 | 16.18 | +0.46 | 57.4% | 582.5 | 57.4% | -0.54 | 23.15 | 22.05 | 24.25 | — |
| — | 14.05 | 15.75 | 14.90 | +0.44 | 57.3% | 585 | 57.3% | -0.56 | 24.45 | 23.90 | 25.00 | — |
| — | 12.85 | 14.70 | 13.78 | +0.42 | 57.3% | 587.5 | 57.3% | -0.58 | 26.32 | 25.35 | 27.30 | — |
| — | 12.70 | 13.90 | 13.30 | +0.40 | 57.3% | 590 | 57.3% | -0.60 | 27.85 | 26.85 | 28.85 | — |
| — | 11.80 | 12.85 | 12.32 | +0.38 | 57.2% | 592.5 | — | — | 29.45 | 28.45 | 30.45 | — |
| — | 10.05 | 12.15 | 11.10 | — | — | 595 | 57.2% | -0.64 | 30.82 | 29.55 | 32.10 | — |
| — | 10.20 | 11.10 | 10.65 | +0.34 | 57.2% | 597.5 | 57.2% | -0.66 | 32.45 | 31.75 | 33.15 | — |
| — | 9.45 | 10.10 | 9.78 | +0.32 | 57.1% | 600 | 57.1% | -0.68 | 34.40 | 33.30 | 35.50 | — |
| — | 8.80 | 9.65 | 9.22 | +0.31 | 57.1% | 602.5 | 57.1% | -0.70 | 36.23 | 35.20 | 37.25 | — |
| — | 8.15 | 8.95 | 8.55 | +0.29 | 57.1% | 605 | 57.1% | -0.71 | 37.62 | 36.60 | 38.65 | — |
| — | 7.55 | 8.35 | 7.95 | +0.27 | 57.1% | 607.5 | 57.1% | -0.73 | 39.60 | 38.65 | 40.55 | — |
| — | 6.95 | 7.75 | 7.35 | +0.26 | 57.1% | 610 | 57.1% | -0.75 | 41.65 | 40.40 | 42.90 | — |
| — | 6.45 | 7.20 | 6.83 | +0.24 | 57.1% | 612.5 | 57.1% | -0.76 | 43.42 | 41.85 | 45.00 | — |
| — | 5.95 | 6.55 | 6.25 | +0.23 | 57.1% | 615 | 57.1% | -0.78 | 45.52 | 44.05 | 47.00 | — |
| — | 5.45 | 6.20 | 5.83 | +0.21 | 57.1% | 617.5 | 57.1% | -0.79 | 47.55 | 46.00 | 49.10 | — |
| — | 4.95 | 5.60 | 5.28 | +0.20 | 57.1% | 620 | 57.1% | -0.80 | 49.75 | 47.90 | 51.60 | — |
| — | 4.60 | 5.20 | 4.90 | +0.19 | 57.1% | 622.5 | 57.1% | -0.82 | 51.75 | 49.80 | 53.70 | — |
| — | 3.90 | 4.45 | 4.17 | +0.16 | 57.1% | 627.5 | 57.1% | -0.84 | 55.92 | 54.05 | 57.80 | — |
| — | 3.25 | 3.80 | 3.52 | +0.14 | 57.1% | 632.5 | 57.1% | -0.86 | 60.35 | 58.45 | 62.25 | — |
| — | 2.74 | 3.10 | 2.92 | +0.12 | 57.1% | 637.5 | 57.1% | -0.88 | 64.72 | 62.85 | 66.60 | — |
| — | 2.27 | 2.61 | 2.44 | +0.10 | 57.2% | 642.5 | 57.2% | -0.90 | 69.40 | 67.45 | 71.35 | — |
| — | 1.88 | 2.18 | 2.03 | +0.09 | 57.3% | 647.5 | 57.3% | -0.92 | 74.00 | 72.05 | 75.95 | — |
| — | 1.54 | 1.84 | 1.69 | +0.07 | 57.4% | 652.5 | 57.4% | -0.93 | 78.78 | 76.75 | 80.80 | — |
| — | 1.13 | 1.43 | 1.28 | +0.06 | 57.5% | 660 | 57.5% | -0.95 | 85.83 | 83.85 | 87.80 | — |
| — | 0.91 | 1.31 | 1.11 | +0.05 | 57.7% | 665 | 57.7% | -0.96 | 90.62 | 88.65 | 92.60 | — |
| — | 0.19 | 1.62 | 0.91 | +0.04 | 57.9% | 672.5 | 57.9% | -0.97 | 97.92 | 95.90 | 99.95 | — |
| — | 0.24 | 1.01 | 0.62 | +0.03 | 58.2% | 680 | 58.2% | -0.98 | 105.20 | 103.25 | 107.15 | — |
| — | — | 2.01 | — | +0.02 | 58.5% | 687.5 | 58.5% | -0.98 | 112.62 | 110.65 | 114.60 | — |
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.