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 | |
| — | 110.10 | 118.60 | 114.35 | +0.99 | 31.3% | 460 | 31.3% | -0.01 | — | — | 0.60 | — |
| — | 105.10 | 113.60 | 109.35 | +0.99 | 30.7% | 465 | 30.7% | -0.01 | — | — | 3.20 | — |
| — | 95.30 | 102.80 | 99.05 | +0.99 | 29.5% | 475 | 29.5% | -0.01 | — | — | 0.60 | — |
| — | 90.30 | 98.50 | 94.40 | +0.99 | 28.9% | 480 | 28.9% | -0.01 | 0.30 | 0.05 | 0.55 | — |
| — | 86.30 | 92.50 | 89.40 | +0.98 | 28.3% | 485 | 28.3% | -0.02 | 0.40 | 0.30 | 0.50 | — |
| — | 76.90 | 81.80 | 79.35 | +0.97 | 27.2% | 495 | 27.2% | -0.03 | 0.50 | 0.35 | 0.65 | — |
| — | 72.00 | 76.60 | 74.30 | +0.97 | 26.7% | 500 | 26.7% | -0.03 | 0.68 | 0.60 | 0.75 | — |
| — | 67.20 | 71.50 | 69.35 | +0.96 | 26.2% | 505 | 26.2% | -0.04 | 0.72 | 0.55 | 0.90 | — |
| — | 62.60 | 66.70 | 64.65 | +0.95 | 25.7% | 510 | 25.7% | -0.05 | 0.97 | 0.85 | 1.10 | — |
| — | 57.90 | 61.90 | 59.90 | — | — | 515 | 25.2% | -0.06 | 1.18 | 1.00 | 1.35 | — |
| — | 48.60 | 52.60 | 50.60 | +0.91 | 24.2% | 525 | 24.2% | -0.09 | 1.85 | 1.70 | 2.00 | — |
| — | 43.80 | 48.00 | 45.90 | +0.89 | 23.8% | 530 | 23.8% | -0.11 | 2.35 | 2.15 | 2.55 | — |
| — | 39.40 | 43.60 | 41.50 | — | — | 535 | 23.4% | -0.14 | 2.92 | 2.55 | 3.30 | — |
| — | 35.50 | 39.70 | 37.60 | — | — | 540 | 22.9% | -0.17 | 3.65 | 3.20 | 4.10 | — |
| — | 31.10 | 35.10 | 33.10 | +0.80 | 22.6% | 545 | 22.6% | -0.20 | 4.40 | 3.80 | 5.00 | — |
| — | 27.70 | 31.00 | 29.35 | +0.76 | 22.2% | 550 | 22.2% | -0.24 | 5.55 | 5.00 | 6.10 | — |
| — | 24.10 | 27.30 | 25.70 | +0.72 | 21.9% | 555 | 21.9% | -0.28 | 6.70 | 6.00 | 7.40 | — |
| — | 20.30 | 23.70 | 22.00 | +0.67 | 21.6% | 560 | 21.6% | -0.33 | 8.20 | 7.70 | 8.70 | — |
| — | 17.60 | 20.10 | 18.85 | +0.62 | 21.3% | 565 | 21.3% | -0.38 | 10.10 | 9.40 | 10.80 | — |
| — | 15.10 | 16.80 | 15.95 | +0.56 | 21.1% | 570 | 21.1% | -0.44 | 12.25 | 11.40 | 13.10 | — |
| — | 12.90 | 14.00 | 13.45 | +0.51 | 20.9% | 575 | 20.9% | -0.49 | 15.05 | 14.00 | 16.10 | — |
| — | 10.70 | 12.20 | 11.45 | +0.45 | 20.8% | 580 | 20.8% | -0.56 | 17.80 | 16.30 | 19.30 | — |
| — | 8.70 | 9.90 | 9.30 | +0.40 | 20.7% | 585 | 20.7% | -0.61 | 20.70 | 19.40 | 22.00 | — |
| — | 7.00 | 8.20 | 7.60 | +0.34 | 20.6% | 590 | 20.6% | -0.67 | 24.10 | 22.50 | 25.70 | — |
| — | 5.60 | 6.40 | 6.00 | +0.29 | 20.6% | 595 | 20.6% | -0.72 | 27.40 | 25.30 | 29.50 | — |
| — | 4.20 | 5.40 | 4.80 | +0.25 | 20.6% | 600 | 20.6% | -0.77 | 31.20 | 29.00 | 33.40 | — |
| — | 3.30 | 4.30 | 3.80 | +0.21 | 20.6% | 605 | 20.6% | -0.81 | 35.15 | 32.90 | 37.40 | — |
| — | 2.65 | 3.30 | 2.98 | +0.17 | 20.7% | 610 | 20.7% | -0.85 | 39.75 | 37.90 | 41.60 | — |
| — | 1.90 | 2.75 | 2.33 | +0.14 | 20.8% | 615 | 20.8% | -0.89 | 44.00 | 41.90 | 46.10 | — |
| — | 1.10 | 1.60 | 1.35 | +0.09 | 21.0% | 625 | 21.0% | -0.94 | 53.15 | 51.00 | 55.30 | — |
| — | 0.80 | 1.30 | 1.05 | +0.07 | 21.2% | 630 | 21.2% | -0.96 | 57.50 | 54.80 | 60.20 | — |
| — | 0.40 | 1.20 | 0.80 | +0.06 | 21.4% | 635 | 21.4% | -0.98 | 62.75 | 60.50 | 65.00 | — |
| — | 0.30 | 1.30 | 0.80 | +0.05 | 21.5% | 640 | 21.5% | -0.99 | 67.20 | 63.00 | 71.40 | — |
| — | 0.15 | 0.95 | 0.55 | +0.04 | 21.8% | 645 | 21.8% | -1.00 | 72.25 | 68.10 | 76.40 | — |
| — | 0.15 | 0.75 | 0.45 | +0.02 | 22.2% | 655 | 22.2% | -1.00 | 82.45 | 78.50 | 86.40 | — |
| — | 0.10 | 0.90 | 0.50 | +0.02 | 22.5% | 660 | 22.5% | -1.00 | 87.60 | 83.90 | 91.30 | — |
| — | 0.05 | 0.65 | 0.35 | +0.01 | 22.7% | 665 | 22.7% | -1.00 | 92.35 | 89.00 | 95.70 | — |
| — | — | 2.15 | — | +0.01 | 23.3% | 675 | 23.3% | -1.00 | 102.20 | 98.00 | 106.40 | 0 |
| — | — | 0.80 | — | +0.01 | 23.7% | 680 | 23.7% | -1.00 | 107.20 | 103.00 | 111.40 | — |
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.