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 | |
| — | 110.60 | 116.30 | 113.45 | +1.00 | 33.4% | 460 | 33.4% | -0.00 | — | — | 5.50 | — |
| — | 105.70 | 112.20 | 108.95 | +1.00 | 32.8% | 465 | 32.8% | -0.00 | — | — | 5.30 | — |
| — | 95.70 | 102.30 | 99.00 | +1.00 | 31.6% | 475 | 31.6% | -0.00 | — | — | 5.10 | — |
| — | 90.70 | 96.20 | 93.45 | +1.00 | 31.1% | 480 | 31.1% | -0.00 | — | — | 7.10 | — |
| — | 85.70 | 91.40 | 88.55 | +1.00 | 30.5% | 485 | 30.5% | -0.00 | — | — | 6.50 | — |
| — | 75.80 | 81.30 | 78.55 | +1.00 | 29.3% | 495 | 29.3% | -0.00 | — | — | 8.60 | — |
| — | 70.80 | 76.30 | 73.55 | +1.00 | 28.8% | 500 | 28.8% | -0.00 | — | — | 6.30 | — |
| — | 65.40 | 72.20 | 68.80 | +1.00 | 28.3% | 505 | 28.3% | -0.00 | — | — | 7.30 | — |
| — | 60.90 | 66.10 | 63.50 | +1.00 | 27.7% | 510 | 27.7% | -0.00 | — | — | 5.20 | 12 |
| — | 55.40 | 61.20 | 58.30 | +0.99 | 27.2% | 515 | 27.2% | -0.01 | — | — | 0.70 | — |
| — | 53.50 | 59.20 | 56.35 | +0.99 | 27.0% | 517.5 | 27.0% | -0.01 | — | — | 2.55 | — |
| — | 48.60 | 55.10 | 51.85 | +0.98 | 26.5% | 522.5 | 26.5% | -0.02 | 0.47 | 0.05 | 0.90 | — |
| — | 46.10 | 51.60 | 48.85 | +0.98 | 26.2% | 525 | 26.2% | -0.02 | 0.53 | 0.05 | 1.00 | — |
| — | 43.60 | 49.10 | 46.35 | +0.98 | 26.0% | 527.5 | 26.0% | -0.02 | 0.60 | 0.15 | 1.05 | — |
| — | 41.20 | 46.40 | 43.80 | +0.97 | 25.7% | 530 | 25.7% | -0.03 | 0.45 | 0.20 | 0.70 | — |
| — | 38.80 | 42.80 | 40.80 | +0.96 | 25.5% | 532.5 | 25.5% | -0.04 | 0.62 | 0.05 | 1.20 | — |
| — | 36.40 | 41.20 | 38.80 | +0.95 | 25.3% | 535 | 25.3% | -0.04 | 0.72 | 0.10 | 1.35 | — |
| — | 34.10 | 38.00 | 36.05 | +0.94 | 25.1% | 537.5 | 25.1% | -0.06 | 0.80 | 0.45 | 1.15 | — |
| — | 32.10 | 35.60 | 33.85 | +0.93 | 24.9% | 540 | 24.9% | -0.07 | 0.85 | 0.40 | 1.30 | — |
| — | 29.80 | 33.20 | 31.50 | +0.92 | 24.7% | 542.5 | 24.7% | -0.08 | 1.15 | 0.45 | 1.85 | — |
| — | 27.50 | 30.90 | 29.20 | +0.90 | 24.5% | 545 | 24.5% | -0.10 | 1.23 | 0.75 | 1.70 | — |
| — | 24.90 | 29.40 | 27.15 | +0.88 | 24.3% | 547.5 | 24.3% | -0.12 | 1.70 | 1.00 | 2.40 | — |
| — | 23.10 | 26.40 | 24.75 | +0.86 | 24.1% | 550 | 24.1% | -0.14 | 1.82 | 1.30 | 2.35 | — |
| — | 21.00 | 24.20 | 22.60 | +0.83 | 23.9% | 552.5 | 23.9% | -0.17 | 1.98 | 1.70 | 2.25 | — |
| — | 18.70 | 22.00 | 20.35 | +0.81 | 23.7% | 555 | 23.7% | -0.19 | 2.38 | 2.05 | 2.70 | — |
| — | 16.80 | 20.30 | 18.55 | +0.77 | 23.6% | 557.5 | 23.6% | -0.23 | 2.88 | 2.55 | 3.20 | — |
| — | 14.90 | 18.00 | 16.45 | +0.74 | 23.4% | 560 | 23.4% | -0.26 | 3.50 | 3.10 | 3.90 | — |
| — | 13.50 | 16.00 | 14.75 | +0.70 | 23.2% | 562.5 | 23.2% | -0.30 | 4.20 | 3.70 | 4.70 | — |
| — | 12.00 | 14.20 | 13.10 | +0.66 | 23.1% | 565 | 23.1% | -0.34 | 5.10 | 4.40 | 5.80 | — |
| — | 10.50 | 12.40 | 11.45 | +0.62 | 23.0% | 567.5 | 23.0% | -0.38 | 6.30 | 5.40 | 7.20 | — |
| — | 8.90 | 11.10 | 10.00 | +0.57 | 22.8% | 570 | — | — | 7.05 | 6.30 | 7.80 | — |
| — | 7.70 | 9.90 | 8.80 | +0.53 | 22.7% | 572.5 | — | — | 8.20 | 7.50 | 8.90 | — |
| — | 6.70 | 8.30 | 7.50 | +0.48 | 22.6% | 575 | 22.6% | -0.52 | 9.55 | 8.50 | 10.60 | — |
| — | 6.00 | 7.20 | 6.60 | — | — | 577.5 | 22.5% | -0.57 | 11.00 | 9.90 | 12.10 | — |
| — | 4.70 | 5.90 | 5.30 | — | — | 580 | 22.4% | -0.62 | 12.40 | 11.10 | 13.70 | — |
| — | 4.00 | 5.50 | 4.75 | — | — | 582.5 | 22.3% | -0.66 | 13.80 | 12.90 | 14.70 | — |
| — | 3.40 | 4.40 | 3.90 | — | — | 585 | — | — | 15.90 | 14.40 | 17.40 | — |
| — | 2.65 | 3.50 | 3.08 | — | — | 587.5 | — | — | 17.70 | 15.80 | 19.60 | — |
| — | 2.05 | 2.95 | 2.50 | — | — | 590 | — | — | 19.85 | 17.80 | 21.90 | — |
| — | 1.55 | 2.50 | 2.02 | — | — | 592.5 | — | — | 21.80 | 19.70 | 23.90 | — |
| — | 1.15 | 2.25 | 1.70 | — | — | 595 | — | — | 23.90 | 21.80 | 26.00 | — |
| — | 0.95 | 1.70 | 1.32 | — | — | 597.5 | — | — | 26.15 | 24.10 | 28.20 | — |
| — | 0.55 | 1.30 | 0.93 | — | — | 600 | 21.9% | -0.90 | 28.25 | 26.00 | 30.50 | — |
| — | 0.70 | 1.30 | 1.00 | — | — | 602.5 | — | — | 30.65 | 28.50 | 32.80 | — |
| — | 0.15 | 0.85 | 0.50 | — | — | 605 | — | — | 33.00 | 30.80 | 35.20 | — |
| — | 0.05 | 1.10 | 0.57 | +0.06 | 21.8% | 607.5 | — | — | 35.45 | 33.30 | 37.60 | — |
| — | 0.05 | 0.75 | 0.40 | — | — | 610 | — | — | 37.40 | 34.70 | 40.10 | — |
| — | 0.05 | 1.00 | 0.53 | — | — | 612.5 | — | — | 39.95 | 37.10 | 42.80 | — |
| — | 0.05 | 0.65 | 0.35 | — | — | 615 | — | — | 42.35 | 39.60 | 45.10 | — |
| — | 0.05 | 0.80 | 0.42 | — | — | 617.5 | — | — | 45.00 | 42.10 | 47.90 | — |
| — | — | 8.70 | — | — | — | 622.5 | — | — | 50.50 | 47.10 | 53.90 | — |
| — | — | 5.10 | — | — | — | 625 | — | — | 52.30 | 49.60 | 55.00 | — |
| — | — | 7.60 | — | — | — | 630 | — | — | 57.50 | 53.70 | 61.30 | — |
| — | — | 8.60 | — | +0.00 | 22.5% | 635 | 22.5% | -1.00 | 62.65 | 60.30 | 65.00 | — |
| — | — | 5.30 | — | +0.00 | 22.8% | 640 | 22.8% | -1.00 | 67.95 | 64.60 | 71.30 | — |
| — | — | 7.60 | — | +0.00 | 23.1% | 645 | 23.1% | -1.00 | 72.10 | 68.70 | 75.50 | — |
| — | — | 5.50 | — | +0.00 | 23.9% | 655 | 23.9% | -1.00 | 83.30 | 80.30 | 86.30 | — |
| — | — | 5.30 | — | +0.00 | 24.4% | 660 | 24.4% | -1.00 | 88.40 | 85.30 | 91.50 | — |
| — | — | 5.50 | — | +0.00 | 24.9% | 665 | 24.9% | -1.00 | 93.15 | 89.80 | 96.50 | — |
| — | — | 5.50 | — | +0.00 | 26.1% | 675 | 26.1% | -1.00 | 103.40 | 100.30 | 106.50 | — |
| — | — | 5.50 | — | +0.00 | 26.8% | 680 | 26.8% | -1.00 | 107.55 | 104.60 | 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.