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 | |
| — | 109.20 | 115.40 | 112.30 | — | — | 455 | — | — | — | — | 6.20 | — |
| — | 103.70 | 110.40 | 107.05 | — | — | 460 | — | — | — | — | 8.60 | — |
| — | 94.60 | 100.40 | 97.50 | — | — | 470 | — | — | — | — | 0.05 | — |
| — | 90.60 | 95.50 | 93.05 | — | — | 475 | — | — | — | — | 5.10 | — |
| — | 83.20 | 90.50 | 86.85 | — | — | 480 | — | — | — | — | 5.10 | — |
| — | 73.20 | 79.30 | 76.25 | — | — | 490 | 29.0% | -0.00 | — | — | 8.60 | — |
| — | 68.10 | 75.50 | 71.80 | +1.00 | 28.4% | 495 | 28.4% | -0.00 | — | — | 8.60 | — |
| — | 64.70 | 70.50 | 67.60 | +1.00 | 27.9% | 500 | 27.9% | -0.00 | — | — | 8.70 | — |
| — | 59.20 | 65.50 | 62.35 | +1.00 | 27.3% | 505 | 27.3% | -0.00 | — | — | 8.70 | — |
| — | 54.60 | 60.50 | 57.55 | +1.00 | 26.8% | 510 | 26.8% | -0.00 | — | — | 8.70 | — |
| — | 48.60 | 55.60 | 52.10 | +0.99 | 26.2% | 515 | 26.2% | -0.01 | — | — | 8.70 | — |
| — | 48.20 | 53.30 | 50.75 | +0.99 | 26.0% | 517.5 | 26.0% | -0.01 | — | — | 5.30 | — |
| — | 45.70 | 50.60 | 48.15 | +0.99 | 25.7% | 520 | 25.7% | -0.01 | — | — | 2.35 | — |
| — | 43.30 | 48.20 | 45.75 | +0.98 | 25.5% | 522.5 | 25.5% | -0.02 | 0.40 | 0.05 | 0.75 | — |
| — | 40.40 | 43.00 | 41.70 | +0.98 | 25.2% | 525 | 25.2% | -0.02 | 0.23 | 0.10 | 0.35 | — |
| — | 37.60 | 43.20 | 40.40 | +0.97 | 25.0% | 527.5 | — | — | 0.28 | 0.15 | 0.40 | — |
| — | 35.00 | 41.00 | 38.00 | — | — | 530 | — | — | 0.53 | 0.15 | 0.90 | — |
| — | 33.50 | 38.30 | 35.90 | +0.96 | 24.5% | 532.5 | 24.5% | -0.04 | 0.47 | 0.05 | 0.90 | — |
| — | 30.30 | 33.90 | 32.10 | +0.95 | 24.3% | 535 | 24.3% | -0.05 | 0.57 | 0.25 | 0.90 | — |
| — | 28.00 | 32.10 | 30.05 | +0.93 | 24.1% | 537.5 | 24.1% | -0.07 | 0.62 | 0.10 | 1.15 | — |
| — | 26.40 | 29.70 | 28.05 | +0.92 | 23.8% | 540 | 23.8% | -0.09 | 0.75 | 0.20 | 1.30 | — |
| — | 23.40 | 27.40 | 25.40 | +0.90 | 23.6% | 542.5 | 23.6% | -0.10 | 0.90 | 0.30 | 1.50 | — |
| — | 22.00 | 25.00 | 23.50 | +0.87 | 23.3% | 545 | 23.3% | -0.13 | 1.07 | 0.80 | 1.35 | — |
| — | 19.20 | 22.80 | 21.00 | +0.84 | 23.1% | 547.5 | 23.1% | -0.16 | 1.43 | 0.85 | 2.00 | — |
| — | 16.90 | 20.50 | 18.70 | +0.81 | 22.8% | 550 | 22.8% | -0.19 | 1.75 | 1.35 | 2.15 | — |
| — | 14.90 | 18.30 | 16.60 | +0.78 | 22.6% | 552.5 | 22.6% | -0.22 | 2.17 | 1.65 | 2.70 | — |
| — | 13.00 | 16.20 | 14.60 | +0.74 | 22.4% | 555 | 22.4% | -0.26 | 2.58 | 1.95 | 3.20 | — |
| — | 12.00 | 14.30 | 13.15 | +0.69 | 22.1% | 557.5 | 22.1% | -0.31 | 3.27 | 2.35 | 4.20 | — |
| — | 9.70 | 12.30 | 11.00 | +0.64 | 21.9% | 560 | 21.9% | -0.36 | 4.30 | 3.50 | 5.10 | — |
| — | 8.30 | 10.40 | 9.35 | +0.59 | 21.7% | 562.5 | 21.7% | -0.41 | 4.95 | 3.90 | 6.00 | — |
| — | 7.00 | 8.90 | 7.95 | +0.53 | 21.5% | 565 | 21.5% | -0.46 | 6.10 | 5.10 | 7.10 | — |
| — | 5.70 | 7.50 | 6.60 | +0.48 | 21.3% | 567.5 | 21.3% | -0.52 | 7.30 | 6.30 | 8.30 | — |
| — | 4.80 | 6.30 | 5.55 | +0.43 | 21.1% | 570 | 21.1% | -0.57 | 8.55 | 7.70 | 9.40 | — |
| — | 3.90 | 5.30 | 4.60 | +0.37 | 21.0% | 572.5 | 21.0% | -0.63 | 10.00 | 8.60 | 11.40 | — |
| — | 2.70 | 4.40 | 3.55 | +0.31 | 20.9% | 575 | 20.9% | -0.69 | 11.70 | 10.00 | 13.40 | — |
| — | 1.95 | 3.60 | 2.77 | — | — | 577.5 | 20.8% | -0.74 | 13.40 | 11.50 | 15.30 | — |
| — | 1.80 | 2.85 | 2.33 | +0.23 | 20.8% | 580 | 20.8% | -0.78 | 14.70 | 13.30 | 16.10 | — |
| — | 1.35 | 2.20 | 1.77 | +0.19 | 20.7% | 582.5 | 20.7% | -0.82 | 17.35 | 15.20 | 19.50 | — |
| — | 1.05 | 1.75 | 1.40 | +0.16 | 20.7% | 585 | 20.7% | -0.86 | 19.40 | 18.40 | 20.40 | — |
| — | 0.65 | 1.60 | 1.12 | +0.12 | 20.8% | 587.5 | 20.8% | -0.89 | 21.15 | 19.30 | 23.00 | — |
| — | 0.35 | 1.20 | 0.78 | — | — | 590 | 20.8% | -0.92 | 23.95 | 22.70 | 25.20 | — |
| — | 0.40 | 0.80 | 0.60 | +0.07 | 20.8% | 592.5 | — | — | 25.75 | 23.90 | 27.60 | — |
| — | 0.20 | 0.65 | 0.42 | +0.06 | 20.9% | 595 | — | — | 28.50 | 26.30 | 30.70 | — |
| — | 0.05 | 0.85 | 0.45 | +0.04 | 21.0% | 597.5 | — | — | 31.10 | 28.90 | 33.30 | — |
| — | 0.10 | 0.85 | 0.47 | +0.03 | 21.1% | 600 | 21.1% | -0.99 | 34.45 | 30.60 | 38.30 | — |
| — | 0.10 | 0.30 | 0.20 | +0.02 | 21.2% | 602.5 | 21.2% | -1.00 | 35.95 | 33.60 | 38.30 | — |
| — | — | 1.80 | — | +0.02 | 21.2% | 605 | 21.2% | -1.00 | 38.20 | 36.10 | 40.30 | — |
| — | — | 9.00 | — | +0.01 | 21.3% | 607.5 | 21.3% | -1.00 | 40.90 | 38.60 | 43.20 | — |
| — | — | 0.75 | — | — | — | 610 | 21.4% | -1.00 | 43.65 | 41.10 | 46.20 | — |
| — | — | 8.90 | — | +0.01 | 21.5% | 612.5 | 21.5% | -1.00 | 45.95 | 43.60 | 48.30 | — |
| 10 | — | 8.90 | — | +0.00 | 21.8% | 617.5 | 21.8% | -1.00 | 51.10 | 47.60 | 54.60 | 0 |
| 36 | — | 8.80 | — | +0.00 | 21.9% | 620 | 21.9% | -1.00 | 53.75 | 50.10 | 57.40 | — |
| — | — | 8.80 | — | +0.00 | 22.1% | 625 | 22.1% | -1.00 | 59.25 | 56.10 | 62.40 | — |
| — | — | 8.80 | — | — | — | 630 | — | — | 63.05 | 61.10 | 65.00 | — |
| — | — | 8.80 | — | — | — | 635 | — | — | 68.05 | 66.10 | 70.00 | — |
| — | — | 8.80 | — | +0.00 | 23.1% | 640 | 23.1% | -1.00 | 72.95 | 70.10 | 75.80 | — |
| — | — | 8.80 | — | +0.00 | 24.0% | 650 | 24.0% | -1.00 | 83.75 | 80.10 | 87.40 | — |
| — | — | 8.80 | — | — | — | 655 | 24.5% | -1.00 | 89.25 | 86.10 | 92.40 | — |
| — | — | 8.80 | — | +0.00 | 25.0% | 660 | 25.0% | -1.00 | 94.25 | 91.10 | 97.40 | — |
| — | — | 8.80 | — | +0.00 | 26.3% | 670 | 26.3% | -1.00 | 103.75 | 100.10 | 107.40 | — |
| — | — | 8.80 | — | +0.00 | 27.0% | 675 | 27.0% | -1.00 | 109.25 | 106.10 | 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.