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 | |
| — | 110.10 | 116.10 | 113.10 | +0.99 | 31.6% | 455 | 31.6% | -0.01 | — | — | 0.50 | — |
| — | 104.90 | 111.20 | 108.05 | +0.99 | 30.9% | 460 | 30.9% | -0.01 | — | — | 0.55 | — |
| — | 95.20 | 101.20 | 98.20 | +0.99 | 29.6% | 470 | 29.6% | -0.01 | — | — | 0.55 | — |
| — | 89.90 | 95.40 | 92.65 | +0.99 | 28.9% | 475 | 28.9% | -0.01 | — | — | 0.70 | — |
| — | 85.00 | 91.40 | 88.20 | +0.99 | 28.3% | 480 | 28.3% | -0.02 | 0.33 | 0.05 | 0.60 | — |
| — | 75.40 | 80.60 | 78.00 | +0.98 | 27.0% | 490 | 27.0% | -0.03 | 0.35 | 0.10 | 0.60 | — |
| — | 71.70 | 75.70 | 73.70 | +0.97 | 26.4% | 495 | 26.4% | -0.03 | 0.53 | 0.35 | 0.70 | — |
| — | 66.80 | 71.90 | 69.35 | +0.96 | 25.9% | 500 | 25.9% | -0.04 | 0.78 | 0.60 | 0.95 | — |
| — | 61.90 | 66.00 | 63.95 | +0.95 | 25.3% | 505 | 25.3% | -0.05 | 0.85 | 0.50 | 1.20 | — |
| — | 57.30 | 60.90 | 59.10 | +0.94 | 24.8% | 510 | 24.8% | -0.06 | 1.00 | 0.60 | 1.40 | — |
| — | 51.50 | 56.10 | 53.80 | +0.93 | 24.3% | 515 | 24.3% | -0.07 | 1.30 | 1.05 | 1.55 | — |
| — | 47.00 | 51.50 | 49.25 | +0.91 | 23.8% | 520 | 23.8% | -0.09 | 1.62 | 1.35 | 1.90 | — |
| — | 43.50 | 46.80 | 45.15 | +0.89 | 23.3% | 525 | 23.3% | -0.11 | 2.10 | 1.90 | 2.30 | — |
| — | 38.50 | 42.30 | 40.40 | — | — | 530 | 22.9% | -0.14 | 2.50 | 2.15 | 2.85 | — |
| — | 34.20 | 38.00 | 36.10 | — | — | 535 | — | — | 3.30 | 2.80 | 3.80 | — |
| — | 29.50 | 33.70 | 31.60 | +0.80 | 22.1% | 540 | 22.1% | -0.21 | 4.05 | 3.70 | 4.40 | — |
| — | 26.10 | 29.60 | 27.85 | +0.75 | 21.8% | 545 | 21.8% | -0.25 | 5.10 | 4.50 | 5.70 | — |
| — | 22.10 | 25.80 | 23.95 | +0.71 | 21.5% | 550 | 21.5% | -0.30 | 6.30 | 5.50 | 7.10 | — |
| — | 19.00 | 22.10 | 20.55 | +0.66 | 21.2% | 555 | 21.2% | -0.35 | 8.00 | 7.40 | 8.60 | — |
| — | 16.70 | 18.60 | 17.65 | +0.60 | 20.9% | 560 | 20.9% | -0.40 | 9.75 | 9.00 | 10.50 | — |
| — | 13.90 | 15.20 | 14.55 | +0.54 | 20.7% | 565 | 20.7% | -0.47 | 11.75 | 11.10 | 12.40 | — |
| — | 11.20 | 13.10 | 12.15 | +0.48 | 20.5% | 570 | 20.5% | -0.52 | 14.65 | 13.60 | 15.70 | — |
| — | 9.20 | 10.80 | 10.00 | +0.42 | 20.3% | 575 | 20.3% | -0.58 | 17.05 | 16.00 | 18.10 | — |
| — | 7.30 | 8.20 | 7.75 | +0.36 | 20.2% | 580 | 20.2% | -0.65 | 20.30 | 18.80 | 21.80 | — |
| — | 5.50 | 6.60 | 6.05 | +0.30 | 20.1% | 585 | 20.1% | -0.71 | 23.30 | 21.40 | 25.20 | — |
| — | 4.40 | 5.30 | 4.85 | +0.26 | 20.0% | 590 | 20.0% | -0.76 | 26.80 | 24.90 | 28.70 | — |
| — | 3.00 | 4.10 | 3.55 | +0.21 | 20.0% | 595 | 20.0% | -0.80 | 31.55 | 30.00 | 33.10 | — |
| — | 2.60 | 3.10 | 2.85 | +0.17 | 20.0% | 600 | 20.0% | -0.85 | 35.20 | 33.10 | 37.30 | — |
| — | 1.90 | 2.45 | 2.17 | +0.13 | 20.1% | 605 | 20.1% | -0.88 | 39.75 | 37.40 | 42.10 | — |
| — | 1.30 | 1.85 | 1.57 | +0.10 | 20.2% | 610 | 20.2% | -0.92 | 44.10 | 41.60 | 46.60 | — |
| — | 0.60 | 1.35 | 0.97 | +0.06 | 20.4% | 620 | 20.4% | -0.97 | 53.65 | 51.10 | 56.20 | — |
| — | 0.40 | 1.00 | 0.70 | +0.05 | 20.6% | 625 | 20.6% | -0.98 | 58.70 | 56.20 | 61.20 | — |
| — | 0.30 | 0.70 | 0.50 | +0.04 | 20.8% | 630 | 20.8% | -1.00 | 64.00 | 61.20 | 66.80 | — |
| — | 0.30 | 0.65 | 0.47 | +0.03 | 21.0% | 635 | 21.0% | -1.00 | 69.30 | 66.00 | 72.60 | — |
| — | 0.05 | 0.55 | 0.30 | +0.02 | 21.3% | 640 | 21.3% | -1.00 | 73.45 | 70.10 | 76.80 | — |
| — | 0.05 | 0.70 | 0.38 | +0.01 | 21.9% | 650 | 21.9% | -1.00 | 83.30 | 80.10 | 86.50 | — |
| — | — | 8.40 | — | +0.01 | 22.2% | 655 | 22.2% | -1.00 | 88.35 | 85.10 | 91.60 | — |
| — | — | 8.30 | — | +0.01 | 22.5% | 660 | 22.5% | -1.00 | 94.10 | 90.10 | 98.10 | — |
| — | — | 1.50 | — | +0.01 | 23.2% | 670 | 23.2% | -1.00 | 104.00 | 99.90 | 108.10 | — |
| — | — | 8.20 | — | +0.00 | 23.5% | 675 | 23.5% | -1.00 | 109.00 | 104.90 | 113.10 | — |
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.