Spot 565.20
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.10 | 58.40 | 55.25 | +1.00 | 37.7% | 510 | 37.7% | -0.00 | — | — | 6.80 | — |
| — | 47.90 | 53.20 | 50.55 | +1.00 | 37.1% | 515 | 37.1% | -0.00 | — | — | 6.80 | — |
| — | — | — | — | — | — | 517.5 | — | — | — | — | — | — |
| — | 42.10 | 48.50 | 45.30 | +1.00 | 36.5% | 520 | 36.5% | -0.00 | — | — | 6.80 | — |
| — | — | — | — | — | — | 522.5 | — | — | — | — | — | — |
| — | 37.10 | 43.40 | 40.25 | +1.00 | 36.0% | 525 | 36.0% | -0.00 | — | — | 5.50 | — |
| — | — | — | — | — | — | 527.5 | — | — | — | — | — | — |
| — | 32.30 | 38.40 | 35.35 | +1.00 | 35.6% | 530 | 35.6% | -0.00 | — | — | 5.50 | — |
| — | 29.80 | 36.00 | 32.90 | +0.99 | 35.3% | 532.5 | 35.3% | -0.01 | — | — | 6.80 | — |
| — | 27.30 | 33.40 | 30.35 | +0.99 | 35.1% | 535 | 35.1% | -0.01 | — | — | 5.40 | — |
| — | 24.80 | 30.70 | 27.75 | +0.98 | 34.8% | 537.5 | 34.8% | -0.02 | — | — | 6.80 | — |
| — | 22.40 | 27.40 | 24.90 | +0.98 | 34.5% | 540 | 34.5% | -0.02 | — | — | 6.80 | — |
| — | 19.90 | 25.80 | 22.85 | +0.97 | 34.2% | 542.5 | 34.2% | -0.03 | — | — | 6.80 | — |
| — | 18.10 | 22.10 | 20.10 | +0.95 | 33.7% | 545 | 33.7% | -0.05 | — | — | 0.25 | — |
| — | 15.20 | 20.90 | 18.05 | +0.94 | 33.0% | 547.5 | 33.0% | -0.06 | — | — | 0.35 | — |
| — | 13.50 | 18.30 | 15.90 | +0.92 | 32.0% | 550 | 32.0% | -0.08 | 0.20 | 0.15 | 0.25 | — |
| — | 11.00 | 14.30 | 12.65 | +0.89 | 31.0% | 552.5 | 31.0% | -0.11 | 0.33 | 0.05 | 0.60 | — |
| — | 8.80 | 11.90 | 10.35 | +0.86 | 29.8% | 555 | 29.8% | -0.14 | 0.60 | 0.20 | 1.00 | — |
| — | 6.90 | 9.50 | 8.20 | +0.81 | 28.6% | 557.5 | 28.6% | -0.19 | 0.85 | 0.30 | 1.40 | — |
| — | 5.00 | 7.70 | 6.35 | +0.76 | 27.4% | 560 | 27.4% | -0.24 | 0.93 | 0.60 | 1.25 | — |
| — | 3.40 | 5.70 | 4.55 | +0.69 | 26.3% | 562.5 | 26.3% | -0.31 | 2.02 | 1.40 | 2.65 | — |
| — | 2.30 | 4.00 | 3.15 | +0.61 | 25.3% | 565 | 25.3% | -0.39 | 2.85 | 1.90 | 3.80 | — |
| — | 1.20 | 2.55 | 1.88 | +0.52 | 24.6% | 567.5 | 24.6% | -0.49 | 4.15 | 3.10 | 5.20 | — |
| — | 0.65 | 1.35 | 1.00 | +0.42 | 24.1% | 570 | 24.1% | -0.58 | 6.10 | 4.70 | 7.50 | — |
| — | 0.25 | 0.90 | 0.57 | +0.33 | 24.0% | 572.5 | 24.0% | -0.67 | 8.20 | 6.60 | 9.80 | — |
| — | 0.10 | 0.60 | 0.35 | +0.26 | 24.3% | 575 | 24.3% | -0.75 | 10.60 | 8.70 | 12.50 | — |
| — | 0.05 | 0.40 | 0.23 | +0.19 | 25.0% | 577.5 | 25.0% | -0.81 | 12.20 | 9.60 | 14.80 | — |
| — | — | 0.10 | — | +0.14 | 25.9% | 580 | 25.9% | -0.86 | 15.35 | 13.10 | 17.60 | — |
| — | — | 5.60 | — | +0.11 | 27.1% | 582.5 | 27.1% | -0.90 | 17.70 | 15.70 | 19.70 | — |
| — | — | 0.10 | — | +0.08 | 28.4% | 585 | — | — | 20.05 | 17.30 | 22.80 | 62 |
| — | — | 8.60 | — | +0.06 | 29.7% | 587.5 | 29.7% | -0.95 | 22.35 | 19.60 | 25.10 | — |
| — | — | 3.50 | — | +0.04 | 30.8% | 590 | 30.8% | -0.96 | 25.20 | 23.00 | 27.40 | — |
| — | — | 8.60 | — | +0.03 | 31.8% | 592.5 | 31.8% | -0.97 | 27.40 | 24.70 | 30.10 | — |
| — | — | 1.00 | — | +0.02 | 32.5% | 595 | 32.5% | -0.98 | 29.85 | 27.10 | 32.60 | — |
| — | — | 0.05 | — | +0.01 | 33.1% | 597.5 | 33.1% | -0.99 | 32.45 | 29.60 | 35.30 | — |
| — | — | 0.05 | — | +0.01 | 33.5% | 600 | 33.5% | -1.00 | 34.90 | 32.00 | 37.80 | — |
| — | — | 0.60 | — | +0.01 | 33.8% | 602.5 | 33.8% | -1.00 | 37.35 | 34.60 | 40.10 | — |
| — | — | 8.60 | — | +0.00 | 34.1% | 605 | 34.1% | -1.00 | 39.75 | 36.90 | 42.60 | — |
| — | — | 0.60 | — | +0.00 | 34.3% | 607.5 | 34.3% | -1.00 | 42.50 | 39.50 | 45.50 | — |
| — | — | 1.15 | — | +0.00 | 34.5% | 610 | 34.5% | -1.00 | 44.35 | 41.10 | 47.60 | — |
| — | — | 1.00 | — | +0.00 | 34.6% | 612.5 | 34.6% | -1.00 | 47.10 | 43.70 | 50.50 | — |
| — | — | 8.60 | — | +0.00 | 34.8% | 615 | 34.8% | -1.00 | 49.75 | 46.90 | 52.60 | — |
| — | — | 8.60 | — | +0.00 | 35.0% | 617.5 | 35.0% | -1.00 | 52.40 | 48.60 | 56.20 | — |
| — | — | 8.60 | — | +0.00 | 35.2% | 620 | 35.2% | -1.00 | 54.75 | 51.90 | 57.60 | — |
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.