Spot 565.92
· 408 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 107.80 | 115.00 | 111.40 | +1.00 | 48.6% | 455 | 48.6% | +0.00 | — | — | 9.30 | — |
| — | 104.40 | 109.00 | 106.70 | +1.00 | 47.9% | 460 | — | — | — | — | 8.70 | — |
| — | 95.20 | 100.00 | 97.60 | — | — | 470 | — | — | — | — | 2.00 | — |
| — | 90.20 | 95.00 | 92.60 | — | — | 475 | — | — | — | — | 8.60 | — |
| — | 85.20 | 89.30 | 87.25 | — | — | 480 | — | — | — | — | 8.60 | — |
| — | 74.30 | 78.00 | 76.15 | — | — | 490 | — | — | — | — | 0.40 | — |
| — | 70.30 | 75.00 | 72.65 | +1.00 | 44.3% | 495 | 44.3% | +0.00 | — | — | 0.05 | — |
| — | 65.20 | 68.70 | 66.95 | +1.00 | 44.1% | 500 | 44.1% | +0.00 | — | — | 0.05 | — |
| — | 60.30 | 65.00 | 62.65 | +1.00 | 44.0% | 505 | 44.0% | +0.00 | — | — | 8.60 | — |
| — | 53.80 | 60.00 | 56.90 | +1.00 | 43.9% | 510 | 43.9% | -0.00 | — | — | 0.65 | — |
| — | 50.30 | 55.10 | 52.70 | +1.00 | 43.9% | 515 | 43.9% | -0.00 | — | — | 5.10 | — |
| — | 47.70 | 52.60 | 50.15 | +1.00 | 43.9% | 517.5 | 43.9% | -0.00 | — | — | 8.60 | — |
| — | 44.00 | 48.80 | 46.40 | +1.00 | 44.0% | 520 | 44.0% | -0.00 | — | — | 5.30 | — |
| — | 42.70 | 47.60 | 45.15 | +1.00 | 44.0% | 522.5 | 44.0% | -0.00 | — | — | 8.60 | — |
| — | 40.30 | 43.70 | 42.00 | +1.00 | 44.0% | 525 | 44.0% | -0.00 | — | — | 1.55 | — |
| — | 37.80 | 42.60 | 40.20 | +1.00 | 44.0% | 527.5 | 44.0% | -0.00 | — | — | 7.30 | — |
| — | 35.20 | 39.30 | 37.25 | +1.00 | 43.8% | 530 | 43.8% | -0.00 | — | — | 8.60 | — |
| — | 32.80 | 37.60 | 35.20 | +1.00 | 43.5% | 532.5 | 43.5% | -0.00 | — | — | 8.60 | — |
| — | 29.90 | 33.60 | 31.75 | +0.99 | 43.0% | 535 | 43.0% | -0.01 | — | — | 5.10 | — |
| — | 26.40 | 32.60 | 29.50 | +0.99 | 42.2% | 537.5 | 42.2% | -0.01 | — | — | 5.10 | — |
| — | 25.00 | 29.20 | 27.10 | +0.99 | 41.0% | 540 | 41.0% | -0.01 | — | — | 5.10 | — |
| — | 22.40 | 27.60 | 25.00 | +0.98 | 39.5% | 542.5 | 39.5% | -0.02 | — | — | 8.50 | — |
| — | 19.70 | 25.40 | 22.55 | +0.97 | 37.6% | 545 | 37.6% | -0.03 | — | — | 0.50 | — |
| — | 17.20 | 22.60 | 19.90 | +0.97 | 35.3% | 547.5 | 35.3% | -0.03 | — | — | 0.50 | — |
| — | 14.80 | 18.80 | 16.80 | +0.95 | 32.8% | 550 | 32.8% | -0.05 | 0.28 | 0.05 | 0.50 | — |
| — | 12.20 | 17.90 | 15.05 | +0.94 | 30.3% | 552.5 | 30.3% | -0.06 | 0.15 | 0.05 | 0.25 | — |
| — | 9.80 | 13.70 | 11.75 | +0.91 | 27.9% | 555 | 27.9% | -0.09 | 0.33 | 0.05 | 0.60 | — |
| — | 7.60 | 11.30 | 9.45 | +0.87 | 25.8% | 557.5 | 25.8% | -0.14 | 0.50 | 0.05 | 0.95 | — |
| — | 5.60 | 8.90 | 7.25 | +0.79 | 24.0% | 560 | 24.0% | -0.20 | 0.68 | 0.35 | 1.00 | — |
| — | 4.20 | 6.50 | 5.35 | +0.70 | 22.6% | 562.5 | 22.6% | -0.31 | 1.20 | 0.65 | 1.75 | — |
| — | 2.90 | 4.30 | 3.60 | +0.56 | 21.8% | 565 | 21.8% | -0.44 | 1.98 | 1.35 | 2.60 | — |
| — | 1.45 | 2.80 | 2.12 | +0.40 | 21.5% | 567.5 | 21.5% | -0.59 | 3.12 | 2.45 | 3.80 | — |
| — | 0.60 | 1.80 | 1.20 | +0.26 | 21.8% | 570 | 21.8% | -0.75 | 4.65 | 3.40 | 5.90 | — |
| — | 0.25 | 1.00 | 0.62 | +0.17 | 23.0% | 572.5 | 23.0% | -0.83 | 6.65 | 5.10 | 8.20 | — |
| — | 0.30 | 0.75 | 0.53 | +0.10 | 24.5% | 575 | 24.5% | -0.90 | 9.30 | 7.90 | 10.70 | — |
| — | 0.10 | 0.55 | 0.33 | +0.07 | 26.0% | 577.5 | 26.0% | -0.93 | 11.80 | 10.40 | 13.20 | — |
| — | 0.05 | 0.25 | 0.15 | +0.04 | 27.8% | 580 | 27.8% | -0.96 | 14.40 | 12.80 | 16.00 | — |
| — | — | 8.90 | — | +0.04 | 30.3% | 582.5 | 30.3% | -0.97 | 16.60 | 15.10 | 18.10 | — |
| — | — | 0.45 | — | +0.03 | 33.4% | 585 | 33.4% | -0.97 | 19.75 | 17.80 | 21.70 | — |
| — | — | 0.45 | — | +0.02 | 36.4% | 587.5 | 36.4% | -0.98 | 21.55 | 20.10 | 23.00 | — |
| — | — | 0.15 | — | +0.02 | 39.2% | 590 | 39.2% | -0.98 | 24.70 | 22.80 | 26.60 | — |
| — | — | 0.75 | — | +0.02 | 41.9% | 592.5 | 41.9% | -0.98 | 26.90 | 25.30 | 28.50 | — |
| — | — | 0.25 | — | +0.02 | 44.4% | 595 | 44.4% | -0.99 | 29.05 | 27.70 | 30.40 | — |
| — | — | 9.00 | — | +0.01 | 46.7% | 597.5 | 46.7% | -0.99 | 31.35 | 29.30 | 33.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 49.0% | 600 | 49.0% | -0.99 | 33.75 | 31.50 | 36.00 | — |
| — | — | 8.60 | — | +0.01 | 51.4% | 602.5 | 51.4% | -0.99 | 36.85 | 36.10 | 37.60 | — |
| — | — | 0.05 | — | +0.01 | 54.1% | 605 | 54.1% | -0.99 | 38.55 | 36.10 | 41.00 | — |
| — | — | 9.10 | — | +0.01 | 57.1% | 607.5 | 57.1% | -0.99 | 41.15 | 38.60 | 43.70 | — |
| — | — | 8.00 | — | +0.00 | 60.2% | 610 | 60.2% | -0.99 | 43.55 | 41.10 | 46.00 | — |
| — | — | 9.00 | — | +0.01 | 63.5% | 612.5 | 63.5% | -0.99 | 46.15 | 43.60 | 48.70 | — |
| — | — | 9.30 | — | +0.01 | 69.8% | 617.5 | 69.8% | -0.99 | 51.25 | 47.60 | 54.90 | — |
| — | — | 8.80 | — | +0.00 | 72.6% | 620 | — | — | 54.25 | 51.10 | 57.40 | — |
| — | — | 4.20 | — | — | — | 625 | — | — | 58.65 | 56.10 | 61.20 | — |
| — | — | 8.80 | — | — | — | 630 | — | — | 63.55 | 61.10 | 66.00 | — |
| — | — | 8.80 | — | — | — | 635 | — | — | 69.25 | 66.10 | 72.40 | — |
| — | — | 9.30 | — | — | — | 640 | — | — | 73.75 | 70.10 | 77.40 | — |
| — | — | 9.30 | — | — | — | 650 | — | — | 83.05 | 80.10 | 86.00 | — |
| — | — | 9.30 | — | — | — | 655 | — | — | 88.55 | 86.10 | 91.00 | — |
| — | — | 9.30 | — | — | — | 660 | — | — | 94.25 | 91.10 | 97.40 | — |
| — | — | 9.30 | — | — | — | 670 | — | — | 103.95 | 101.10 | 106.80 | — |
| — | — | 9.30 | — | — | — | 675 | — | — | 108.75 | 105.10 | 112.40 | — |
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.