Spot 577.00
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 115.20 | 119.00 | 117.10 | +1.00 | 79.5% | 460 | 79.5% | -0.00 | 0.10 | 0.04 | 0.15 | — |
| — | 95.15 | 99.00 | 97.08 | +0.99 | 73.2% | 480 | 73.2% | -0.01 | 0.14 | 0.10 | 0.17 | — |
| — | 87.65 | 91.50 | 89.58 | +0.99 | 71.2% | 487.5 | 71.2% | -0.01 | — | — | 1.22 | — |
| — | 80.45 | 84.35 | 82.40 | +0.98 | 69.5% | 495 | 69.5% | -0.02 | 0.23 | 0.05 | 0.41 | — |
| — | 75.45 | 79.40 | 77.42 | — | — | 500 | 68.5% | -0.02 | 0.35 | 0.25 | 0.45 | — |
| — | 70.65 | 74.40 | 72.53 | +0.97 | 67.5% | 505 | 67.5% | -0.03 | 0.51 | 0.28 | 0.74 | — |
| — | 65.55 | 69.50 | 67.53 | +0.96 | 66.6% | 510 | 66.6% | -0.04 | 0.61 | 0.51 | 0.72 | — |
| — | 60.80 | 64.85 | 62.83 | +0.95 | 65.8% | 515 | 65.8% | -0.05 | 0.70 | 0.51 | 0.90 | — |
| — | 56.15 | 59.00 | 57.58 | +0.94 | 65.0% | 520 | 65.0% | -0.06 | 1.01 | 0.91 | 1.11 | — |
| — | 51.30 | 55.40 | 53.35 | +0.92 | 64.3% | 525 | 64.3% | -0.08 | 1.27 | 1.12 | 1.43 | — |
| — | 49.25 | 53.00 | 51.12 | +0.91 | 64.0% | 527.5 | 64.0% | -0.09 | 1.52 | 1.33 | 1.71 | — |
| — | 46.75 | 50.90 | 48.83 | +0.90 | 63.7% | 530 | 63.7% | -0.10 | 1.76 | 1.60 | 1.93 | — |
| — | 44.50 | 48.50 | 46.50 | +0.89 | 63.4% | 532.5 | 63.4% | -0.11 | 1.97 | 1.68 | 2.25 | — |
| — | 42.25 | 46.40 | 44.33 | +0.88 | 63.1% | 535 | 63.1% | -0.12 | 2.32 | 2.05 | 2.59 | — |
| — | 40.20 | 44.30 | 42.25 | +0.87 | 62.8% | 537.5 | 62.8% | -0.13 | 2.60 | 2.37 | 2.83 | — |
| — | 38.00 | 42.00 | 40.00 | +0.85 | 62.6% | 540 | 62.6% | -0.15 | 3.02 | 2.73 | 3.30 | — |
| — | 35.95 | 39.95 | 37.95 | +0.83 | 62.4% | 542.5 | 62.4% | -0.17 | 3.29 | 2.83 | 3.75 | — |
| — | 33.75 | 38.00 | 35.88 | +0.82 | 62.2% | 545 | 62.2% | -0.18 | 3.83 | 3.45 | 4.20 | — |
| — | 32.50 | 35.35 | 33.92 | +0.80 | 62.0% | 547.5 | 62.0% | -0.20 | 4.10 | 3.40 | 4.80 | — |
| — | 30.05 | 33.00 | 31.52 | +0.78 | 61.9% | 550 | 61.9% | -0.22 | 4.90 | 4.60 | 5.20 | — |
| — | 28.65 | 31.25 | 29.95 | +0.76 | 61.8% | 552.5 | 61.8% | -0.24 | 5.42 | 4.65 | 6.20 | — |
| — | 26.75 | 29.00 | 27.88 | +0.74 | 61.7% | 555 | 61.7% | -0.26 | 6.22 | 5.45 | 7.00 | — |
| — | 25.10 | 27.40 | 26.25 | +0.71 | 61.6% | 557.5 | 61.6% | -0.29 | 6.80 | 6.00 | 7.60 | — |
| — | 23.50 | 25.45 | 24.48 | +0.69 | 61.5% | 560 | 61.5% | -0.31 | 7.75 | 7.00 | 8.50 | — |
| — | 21.20 | 24.65 | 22.93 | +0.66 | 61.4% | 562.5 | 61.4% | -0.34 | 8.90 | 7.80 | 10.00 | — |
| — | 19.85 | 22.55 | 21.20 | +0.64 | 61.4% | 565 | 61.4% | -0.36 | 9.32 | 8.55 | 10.10 | — |
| — | 18.60 | 21.55 | 20.07 | +0.61 | 61.3% | 567.5 | 61.3% | -0.39 | 10.55 | 9.75 | 11.35 | — |
| — | 17.40 | 19.75 | 18.57 | +0.59 | 61.3% | 570 | 61.3% | -0.42 | 11.65 | 10.35 | 12.95 | — |
| — | 16.05 | 18.25 | 17.15 | +0.56 | 61.3% | 572.5 | 61.3% | -0.44 | 12.85 | 11.30 | 14.40 | — |
| — | 15.25 | 16.70 | 15.97 | +0.53 | 61.2% | 575 | 61.2% | -0.47 | 14.18 | 12.90 | 15.45 | — |
| — | 13.35 | 15.70 | 14.53 | +0.50 | 61.2% | 577.5 | 61.2% | -0.50 | 15.40 | 13.90 | 16.90 | — |
| — | 12.75 | 14.50 | 13.62 | +0.48 | 61.2% | 580 | 61.2% | -0.52 | 16.65 | 15.30 | 18.00 | — |
| — | 11.25 | 13.30 | 12.28 | +0.45 | 61.2% | 582.5 | 61.2% | -0.55 | 17.73 | 16.55 | 18.90 | — |
| — | 10.75 | 11.75 | 11.25 | +0.42 | 61.3% | 585 | 61.3% | -0.58 | 19.50 | 17.65 | 21.35 | — |
| — | 8.80 | 10.70 | 9.75 | +0.40 | 61.3% | 587.5 | 61.3% | -0.60 | 20.82 | 19.40 | 22.25 | — |
| — | 8.90 | 9.85 | 9.38 | +0.37 | 61.3% | 590 | 61.3% | -0.63 | 22.50 | 21.05 | 23.95 | — |
| — | 7.65 | 9.35 | 8.50 | +0.35 | 61.3% | 592.5 | 61.3% | -0.65 | 24.18 | 22.70 | 25.65 | — |
| — | 7.30 | 8.00 | 7.65 | +0.33 | 61.4% | 595 | 61.4% | -0.68 | 25.90 | 24.30 | 27.50 | — |
| — | 6.65 | 7.60 | 7.12 | +0.30 | 61.4% | 597.5 | 61.4% | -0.70 | 27.68 | 26.05 | 29.30 | — |
| — | 5.95 | 6.65 | 6.30 | +0.28 | 61.4% | 600 | 61.4% | -0.72 | 29.48 | 27.75 | 31.20 | — |
| — | 5.30 | 6.25 | 5.78 | +0.26 | 61.5% | 602.5 | 61.5% | -0.74 | 31.38 | 29.70 | 33.05 | — |
| — | 4.70 | 5.30 | 5.00 | +0.24 | 61.5% | 605 | 61.5% | -0.76 | 33.30 | 31.60 | 35.00 | — |
| — | 4.30 | 4.90 | 4.60 | +0.22 | 61.6% | 607.5 | 61.6% | -0.78 | 34.98 | 33.65 | 36.30 | — |
| — | 3.80 | 4.45 | 4.12 | +0.20 | 61.6% | 610 | 61.6% | -0.80 | 37.17 | 35.00 | 39.35 | — |
| — | 3.40 | 4.45 | 3.92 | +0.18 | 61.7% | 612.5 | 61.7% | -0.82 | 39.27 | 37.05 | 41.50 | — |
| — | 3.05 | 3.50 | 3.27 | +0.17 | 61.8% | 615 | 61.8% | -0.83 | 41.27 | 39.35 | 43.20 | — |
| — | 2.52 | 3.35 | 2.94 | +0.15 | 61.8% | 617.5 | 61.8% | -0.85 | 43.75 | 41.50 | 46.00 | — |
| — | 2.44 | 2.85 | 2.65 | +0.14 | 61.9% | 620 | 61.9% | -0.86 | 45.62 | 43.65 | 47.60 | — |
| — | 1.89 | 2.29 | 2.09 | +0.11 | 62.0% | 625 | 62.0% | -0.89 | 50.20 | 48.10 | 52.30 | — |
| — | 1.42 | 1.88 | 1.65 | +0.09 | 62.2% | 630 | 62.2% | -0.91 | 54.75 | 52.85 | 56.65 | — |
| — | 1.14 | 1.36 | 1.25 | +0.07 | 62.4% | 635 | 62.4% | -0.93 | 59.60 | 57.55 | 61.65 | — |
| — | 0.83 | 1.00 | 0.92 | +0.06 | 62.6% | 640 | 62.6% | -0.94 | 64.05 | 62.10 | 66.00 | — |
| — | 0.60 | 0.99 | 0.80 | +0.05 | 62.9% | 645 | 62.9% | -0.96 | 69.05 | 66.90 | 71.20 | — |
| — | 0.50 | 0.65 | 0.57 | +0.04 | 63.1% | 650 | 63.1% | -0.97 | 73.78 | 71.65 | 75.90 | — |
| — | 0.01 | 1.44 | 0.72 | +0.03 | 63.6% | 657.5 | 63.6% | -0.98 | 81.22 | 79.05 | 83.40 | — |
| — | 0.15 | 0.30 | 0.23 | +0.02 | 64.0% | 662.5 | 64.0% | -0.98 | 86.17 | 84.00 | 88.35 | — |
| — | 0.07 | 0.25 | 0.16 | +0.01 | 64.8% | 670 | 64.8% | -0.99 | 93.60 | 91.50 | 95.70 | — |
| — | — | 1.17 | — | +0.01 | 65.7% | 677.5 | 65.7% | -0.99 | 101.05 | 98.90 | 103.20 | — |
| — | — | 1.70 | — | +0.01 | 66.8% | 685 | — | — | 108.50 | 106.00 | 111.00 | — |
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.