Spot 572.92
· 406 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 110.30 | 115.60 | 112.95 | +1.00 | 49.3% | 460 | 49.3% | +0.00 | — | — | 7.00 | — |
| — | 104.80 | 110.90 | 107.85 | — | — | 465 | 48.5% | -0.00 | — | — | 3.40 | — |
| — | 95.30 | 100.60 | 97.95 | +1.00 | 46.7% | 475 | 46.7% | -0.00 | — | — | 5.30 | — |
| — | 90.30 | 95.60 | 92.95 | — | — | 480 | 45.9% | -0.00 | — | — | 7.00 | — |
| — | 85.30 | 90.60 | 87.95 | — | — | 485 | — | — | — | — | 5.10 | — |
| — | 75.30 | 80.70 | 78.00 | — | — | 495 | — | — | — | — | 1.25 | — |
| — | 70.30 | 75.60 | 72.95 | — | — | 500 | 42.7% | -0.00 | — | — | 0.95 | — |
| — | 65.30 | 70.70 | 68.00 | — | — | 505 | — | — | — | — | 7.00 | — |
| — | 60.30 | 65.70 | 63.00 | — | — | 510 | 41.8% | -0.00 | — | — | 0.65 | — |
| — | 55.40 | 60.70 | 58.05 | +1.00 | 41.4% | 515 | — | — | — | — | 5.10 | — |
| — | 52.90 | 58.20 | 55.55 | — | — | 517.5 | 41.3% | -0.00 | — | — | 5.10 | — |
| — | 47.90 | 53.20 | 50.55 | +0.99 | 40.9% | 522.5 | — | — | — | — | 5.10 | — |
| — | 45.40 | 50.70 | 48.05 | — | — | 525 | — | — | — | — | 2.05 | — |
| — | 42.90 | 48.30 | 45.60 | +0.99 | 40.1% | 527.5 | 40.1% | -0.01 | — | — | 5.10 | — |
| — | 40.60 | 44.30 | 42.45 | — | — | 530 | 39.6% | -0.01 | 0.12 | 0.10 | 0.15 | — |
| — | 37.90 | 43.30 | 40.60 | — | — | 532.5 | 38.9% | -0.02 | — | — | 0.85 | — |
| — | 35.60 | 40.40 | 38.00 | +0.98 | 38.1% | 535 | — | — | — | — | 3.60 | — |
| — | 33.00 | 38.40 | 35.70 | — | — | 537.5 | 37.3% | -0.03 | — | — | 0.45 | — |
| — | 30.70 | 34.90 | 32.80 | — | — | 540 | 36.4% | -0.03 | 0.28 | 0.05 | 0.50 | — |
| — | 28.10 | 33.50 | 30.80 | +0.96 | 35.5% | 542.5 | 35.5% | -0.04 | 0.38 | 0.10 | 0.65 | — |
| — | 25.70 | 31.00 | 28.35 | — | — | 545 | — | — | 0.33 | 0.10 | 0.55 | — |
| — | 23.30 | 27.00 | 25.15 | — | — | 547.5 | — | — | 0.50 | 0.10 | 0.90 | — |
| — | 21.30 | 25.00 | 23.15 | — | — | 550 | 32.8% | -0.08 | 0.47 | 0.30 | 0.65 | — |
| — | 18.70 | 22.20 | 20.45 | +0.90 | 32.0% | 552.5 | 32.0% | -0.10 | 0.65 | 0.30 | 1.00 | — |
| — | 16.90 | 20.20 | 18.55 | +0.88 | 31.2% | 555 | 31.2% | -0.12 | 0.88 | 0.35 | 1.40 | 151 |
| — | 14.20 | 18.20 | 16.20 | +0.85 | 30.5% | 557.5 | 30.5% | -0.15 | 1.12 | 0.60 | 1.65 | — |
| — | 12.50 | 15.30 | 13.90 | +0.81 | 29.8% | 560 | 29.8% | -0.19 | 1.45 | 0.90 | 2.00 | — |
| — | 10.70 | 13.00 | 11.85 | +0.77 | 29.1% | 562.5 | 29.1% | -0.23 | 1.88 | 1.25 | 2.50 | — |
| — | 8.50 | 11.50 | 10.00 | +0.72 | 28.5% | 565 | 28.5% | -0.28 | 2.38 | 1.65 | 3.10 | — |
| — | 7.00 | 9.30 | 8.15 | +0.66 | 27.8% | 567.5 | 27.8% | -0.34 | 3.02 | 2.15 | 3.90 | — |
| — | 5.60 | 7.40 | 6.50 | +0.60 | 27.3% | 570 | 27.3% | -0.40 | 3.95 | 3.00 | 4.90 | — |
| — | 4.40 | 5.90 | 5.15 | +0.53 | 26.8% | 572.5 | 26.8% | -0.47 | 5.20 | 4.40 | 6.00 | — |
| — | 3.20 | 4.70 | 3.95 | +0.46 | 26.3% | 575 | 26.3% | -0.55 | 6.40 | 5.30 | 7.50 | — |
| — | 2.35 | 3.80 | 3.08 | +0.38 | 26.0% | 577.5 | 26.0% | -0.62 | 8.05 | 7.10 | 9.00 | — |
| — | 1.95 | 2.65 | 2.30 | +0.31 | 25.7% | 580 | 25.7% | -0.69 | 9.75 | 8.50 | 11.00 | — |
| — | 1.15 | 2.20 | 1.68 | +0.25 | 25.5% | 582.5 | 25.5% | -0.75 | 11.80 | 10.10 | 13.50 | — |
| — | 0.80 | 1.65 | 1.23 | +0.19 | 25.4% | 585 | 25.4% | -0.81 | 13.90 | 12.00 | 15.80 | — |
| — | 0.45 | 1.10 | 0.78 | +0.15 | 25.4% | 587.5 | 25.4% | -0.86 | 16.05 | 14.10 | 18.00 | — |
| — | 0.40 | 0.80 | 0.60 | +0.11 | 25.4% | 590 | 25.4% | -0.90 | 17.90 | 15.60 | 20.20 | — |
| — | 0.05 | 0.65 | 0.35 | +0.08 | 25.4% | 592.5 | 25.4% | -0.93 | 20.70 | 18.70 | 22.70 | — |
| — | 0.05 | 0.35 | 0.20 | +0.05 | 25.5% | 595 | 25.5% | -0.95 | 22.65 | 20.20 | 25.10 | — |
| — | 0.05 | 0.30 | 0.17 | +0.04 | 25.6% | 597.5 | 25.6% | -0.97 | 25.30 | 23.10 | 27.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.03 | 25.7% | 600 | 25.7% | -0.98 | 27.60 | 25.40 | 29.80 | — |
| — | — | 0.20 | — | +0.02 | 25.7% | 602.5 | 25.7% | -0.99 | 30.40 | 28.30 | 32.50 | — |
| — | — | 2.10 | — | +0.01 | 25.8% | 605 | 25.8% | -1.00 | 32.60 | 29.70 | 35.50 | — |
| — | — | 5.10 | — | +0.01 | 25.8% | 607.5 | 25.8% | -1.00 | 35.45 | 32.90 | 38.00 | — |
| — | — | 5.10 | — | +0.00 | 25.8% | 610 | 25.8% | -1.00 | 37.35 | 34.90 | 39.80 | — |
| — | — | 5.10 | — | — | — | 612.5 | 25.8% | -1.00 | 40.25 | 38.00 | 42.50 | — |
| — | — | 5.10 | — | +0.00 | 25.8% | 615 | — | — | 42.85 | 40.70 | 45.00 | — |
| — | — | 0.10 | — | +0.00 | 25.8% | 617.5 | 25.8% | -1.00 | 44.95 | 42.40 | 47.50 | — |
| — | — | 5.10 | — | +0.00 | 25.7% | 622.5 | 25.7% | -1.00 | 50.00 | 47.50 | 52.50 | — |
| — | — | 4.50 | — | +0.00 | 25.7% | 625 | 25.7% | -1.00 | 52.65 | 50.30 | 55.00 | — |
| — | — | 5.10 | — | +0.00 | 25.5% | 630 | 25.5% | -1.00 | 57.35 | 54.70 | 60.00 | — |
| — | — | 5.10 | — | +0.00 | 25.4% | 635 | 25.4% | -1.00 | 62.60 | 59.70 | 65.50 | — |
| — | — | 2.30 | — | +0.00 | 25.3% | 640 | 25.3% | -1.00 | 67.60 | 64.70 | 70.50 | — |
| — | — | 6.10 | — | +0.00 | 25.2% | 645 | 25.2% | -1.00 | 72.60 | 69.70 | 75.50 | — |
| — | — | 5.10 | — | +0.00 | 25.2% | 655 | 25.2% | -1.00 | 83.40 | 80.30 | 86.50 | — |
| — | — | 5.10 | — | +0.00 | 25.2% | 660 | 25.2% | -1.00 | 87.75 | 84.70 | 90.80 | — |
| — | — | 7.00 | — | +0.00 | 25.2% | 665 | 25.2% | -1.00 | 92.60 | 89.70 | 95.50 | — |
| — | — | 8.60 | — | +0.00 | 25.5% | 675 | 25.5% | -1.00 | 102.75 | 99.70 | 105.80 | — |
| — | — | 8.60 | — | +0.00 | 25.6% | 680 | 25.6% | -1.00 | 107.60 | 104.70 | 110.50 | — |
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.