Spot 573.10
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 111.00 | 115.00 | 113.00 | — | — | 460 | 89.1% | -0.00 | 0.15 | 0.01 | 0.30 | — |
| — | 91.30 | 95.00 | 93.15 | +0.99 | 81.4% | 480 | — | — | 0.10 | 0.06 | 0.13 | — |
| — | 83.75 | 87.55 | 85.65 | — | — | 487.5 | — | — | — | — | 0.51 | — |
| — | 76.25 | 80.15 | 78.20 | — | — | 495 | 76.8% | -0.02 | 0.17 | 0.08 | 0.25 | — |
| — | 71.35 | 75.30 | 73.33 | — | — | 500 | 75.4% | -0.02 | 0.30 | 0.25 | 0.35 | — |
| — | 66.45 | 70.40 | 68.42 | +0.97 | 74.3% | 505 | 74.3% | -0.03 | 0.39 | 0.25 | 0.52 | — |
| — | 61.50 | 65.60 | 63.55 | +0.97 | 73.2% | 510 | 73.2% | -0.03 | 0.40 | 0.10 | 0.70 | — |
| — | 56.75 | 60.80 | 58.77 | +0.95 | 72.3% | 515 | 72.3% | -0.05 | 0.82 | 0.69 | 0.95 | — |
| — | 52.40 | 56.10 | 54.25 | +0.94 | 71.5% | 520 | 71.5% | -0.06 | 1.03 | 0.99 | 1.07 | — |
| — | 47.50 | 51.45 | 49.48 | +0.92 | 70.9% | 525 | 70.9% | -0.08 | 1.40 | 1.36 | 1.44 | — |
| — | 44.85 | 49.20 | 47.02 | +0.91 | 70.7% | 527.5 | 70.7% | -0.09 | 1.64 | 1.58 | 1.70 | — |
| — | 43.35 | 45.70 | 44.52 | +0.90 | 70.5% | 530 | 70.5% | -0.10 | 1.89 | 1.85 | 1.93 | — |
| — | 41.65 | 42.95 | 42.30 | +0.88 | 70.3% | 532.5 | 70.3% | -0.12 | 2.18 | 2.13 | 2.23 | — |
| — | 38.80 | 41.80 | 40.30 | +0.87 | 70.1% | 535 | 70.1% | -0.13 | 2.53 | 2.49 | 2.57 | — |
| — | 37.40 | 38.90 | 38.15 | +0.86 | 70.0% | 537.5 | 70.0% | -0.15 | 2.87 | 2.78 | 2.95 | — |
| — | 35.50 | 36.75 | 36.12 | +0.84 | 69.9% | 540 | 69.9% | -0.16 | 3.33 | 3.25 | 3.40 | — |
| — | 32.15 | 36.45 | 34.30 | +0.81 | 69.8% | 542.5 | 69.8% | -0.19 | 3.77 | 3.70 | 3.85 | — |
| — | 31.35 | 32.85 | 32.10 | +0.80 | 69.7% | 545 | 69.7% | -0.20 | 4.30 | 4.20 | 4.40 | — |
| — | 29.05 | 31.35 | 30.20 | +0.78 | 69.6% | 547.5 | 69.6% | -0.23 | 4.88 | 4.80 | 4.95 | — |
| — | 27.85 | 28.70 | 28.27 | +0.75 | 69.6% | 550 | 69.6% | -0.25 | 5.50 | 5.40 | 5.60 | — |
| — | 25.75 | 26.95 | 26.35 | +0.73 | 69.5% | 552.5 | 69.5% | -0.27 | 6.25 | 6.00 | 6.50 | — |
| — | 23.90 | 25.65 | 24.77 | +0.71 | 69.4% | 555 | 69.4% | -0.30 | 6.95 | 6.85 | 7.05 | — |
| — | 22.25 | 23.35 | 22.80 | +0.68 | 69.3% | 557.5 | 69.3% | -0.32 | 7.85 | 7.70 | 8.00 | — |
| — | 21.45 | 21.65 | 21.55 | +0.65 | 69.3% | 560 | 69.3% | -0.35 | 8.68 | 8.55 | 8.80 | — |
| — | 19.25 | 20.70 | 19.98 | +0.63 | 69.2% | 562.5 | 69.2% | -0.37 | 9.68 | 9.55 | 9.80 | — |
| — | 17.65 | 19.30 | 18.48 | +0.60 | 69.2% | 565 | 69.2% | -0.40 | 10.68 | 10.45 | 10.90 | — |
| — | 16.90 | 17.45 | 17.18 | +0.57 | 69.2% | 567.5 | 69.2% | -0.43 | 11.78 | 11.50 | 12.05 | — |
| — | 15.55 | 15.90 | 15.72 | +0.54 | 69.2% | 570 | 69.2% | -0.46 | 12.88 | 12.75 | 13.00 | — |
| — | 14.30 | 14.65 | 14.47 | +0.51 | 69.2% | 572.5 | 69.2% | -0.49 | 14.53 | 14.10 | 14.95 | — |
| — | 13.05 | 13.45 | 13.25 | +0.49 | 69.2% | 575 | 69.2% | -0.51 | 15.47 | 15.35 | 15.60 | — |
| — | 11.90 | 12.30 | 12.10 | +0.46 | 69.2% | 577.5 | 69.2% | -0.54 | 16.90 | 16.00 | 17.80 | — |
| — | 11.05 | 11.25 | 11.15 | +0.43 | 69.3% | 580 | 69.3% | -0.57 | 18.32 | 18.05 | 18.60 | — |
| — | 9.80 | 10.40 | 10.10 | +0.40 | 69.3% | 582.5 | 69.3% | -0.59 | 19.85 | 19.20 | 20.50 | — |
| — | 9.05 | 9.30 | 9.18 | +0.38 | 69.3% | 585 | 69.3% | -0.62 | 21.48 | 21.00 | 21.95 | — |
| — | 8.05 | 8.45 | 8.25 | +0.35 | 69.3% | 587.5 | 69.3% | -0.65 | 23.00 | 22.60 | 23.40 | — |
| — | 7.30 | 7.65 | 7.47 | +0.33 | 69.3% | 590 | 69.3% | -0.67 | 24.80 | 24.20 | 25.40 | — |
| — | 6.50 | 6.90 | 6.70 | +0.30 | 69.3% | 592.5 | 69.3% | -0.69 | 26.55 | 25.65 | 27.45 | — |
| — | 6.00 | 6.30 | 6.15 | +0.28 | 69.4% | 595 | 69.4% | -0.72 | 28.27 | 27.90 | 28.65 | — |
| — | 5.25 | 5.60 | 5.42 | +0.26 | 69.4% | 597.5 | 69.4% | -0.74 | 30.38 | 29.70 | 31.05 | — |
| — | 4.85 | 5.00 | 4.92 | +0.24 | 69.4% | 600 | 69.4% | -0.76 | 32.23 | 31.60 | 32.85 | — |
| — | 4.25 | 4.50 | 4.38 | +0.22 | 69.4% | 602.5 | 69.4% | -0.78 | 34.17 | 33.70 | 34.65 | — |
| — | 3.70 | 4.00 | 3.85 | +0.21 | 69.4% | 605 | 69.4% | -0.79 | 35.88 | 35.30 | 36.45 | — |
| — | 3.30 | 3.55 | 3.42 | +0.18 | 69.4% | 607.5 | 69.4% | -0.82 | 38.20 | 37.45 | 38.95 | — |
| — | 2.98 | 3.25 | 3.12 | +0.17 | 69.5% | 610 | 69.5% | -0.83 | 40.50 | 38.75 | 42.25 | — |
| — | 2.58 | 2.89 | 2.73 | +0.16 | 69.5% | 612.5 | 69.5% | -0.85 | 42.42 | 40.05 | 44.80 | — |
| — | 2.35 | 2.49 | 2.42 | +0.14 | 69.5% | 615 | 69.5% | -0.87 | 44.60 | 44.25 | 44.95 | — |
| — | 2.11 | 2.19 | 2.15 | +0.12 | 69.6% | 617.5 | 69.6% | -0.88 | 47.08 | 44.85 | 49.30 | — |
| — | 1.82 | 1.94 | 1.88 | — | — | 620 | — | — | 49.38 | 47.70 | 51.05 | — |
| — | 1.40 | 1.50 | 1.45 | +0.09 | 69.8% | 625 | 69.8% | -0.91 | 53.75 | 51.60 | 55.90 | — |
| — | 1.10 | 1.16 | 1.13 | +0.08 | 70.0% | 630 | 70.0% | -0.93 | 58.40 | 56.20 | 60.60 | — |
| — | 0.84 | 0.89 | 0.86 | +0.06 | 70.2% | 635 | 70.2% | -0.95 | 63.02 | 61.05 | 65.00 | — |
| — | 0.15 | 0.80 | 0.47 | +0.05 | 70.3% | 640 | 70.3% | -0.96 | 67.92 | 65.85 | 70.00 | — |
| — | 0.15 | 0.81 | 0.48 | +0.03 | 70.4% | 645 | 70.4% | -0.97 | 72.88 | 70.75 | 75.00 | — |
| — | 0.30 | 0.42 | 0.36 | +0.02 | 70.4% | 650 | 70.4% | -0.98 | 77.65 | 75.55 | 79.75 | — |
| — | 0.01 | 1.52 | 0.77 | +0.02 | 70.6% | 657.5 | 70.6% | -0.99 | 85.15 | 83.00 | 87.30 | — |
| — | 0.10 | 0.24 | 0.17 | +0.01 | 70.8% | 662.5 | 70.8% | -0.99 | 90.10 | 87.95 | 92.25 | — |
| — | 0.05 | 0.20 | 0.12 | +0.01 | 71.2% | 670 | 71.2% | -1.00 | 97.55 | 95.40 | 99.70 | — |
| — | — | 0.40 | — | +0.01 | 71.9% | 677.5 | 71.9% | -1.00 | 105.03 | 102.90 | 107.15 | — |
| — | — | 0.10 | — | +0.00 | 72.8% | 685 | 72.8% | -1.00 | 112.58 | 110.45 | 114.70 | — |
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.