Spot 565.03
· 408 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 01:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 107.00 | 114.30 | 110.65 | +1.00 | 34.1% | 455 | 34.1% | -0.00 | — | — | 8.60 | — |
| — | 102.70 | 108.70 | 105.70 | +1.00 | 33.4% | 460 | 33.4% | -0.00 | — | — | 8.60 | — |
| — | 92.50 | 98.70 | 95.60 | +1.00 | 31.8% | 470 | 31.8% | -0.00 | — | — | 0.05 | — |
| — | 88.30 | 93.70 | 91.00 | +1.00 | 31.1% | 475 | 31.1% | -0.00 | — | — | 6.00 | — |
| — | 83.60 | 88.70 | 86.15 | +1.00 | 30.4% | 480 | 30.4% | -0.00 | — | — | 6.20 | — |
| — | 73.10 | 78.80 | 75.95 | +1.00 | 29.0% | 490 | 29.0% | -0.00 | — | — | 8.60 | — |
| — | 68.20 | 73.80 | 71.00 | +1.00 | 28.4% | 495 | 28.4% | -0.00 | — | — | 8.60 | — |
| — | 62.40 | 68.80 | 65.60 | +1.00 | 27.8% | 500 | 27.8% | -0.00 | — | — | 5.50 | — |
| — | 58.90 | 63.80 | 61.35 | +1.00 | 27.2% | 505 | 27.2% | -0.00 | — | — | 8.60 | — |
| — | 53.00 | 58.80 | 55.90 | +1.00 | 26.7% | 510 | 26.7% | -0.00 | — | — | 5.10 | — |
| — | 47.70 | 53.90 | 50.80 | +1.00 | 26.2% | 515 | 26.2% | -0.00 | — | — | 5.10 | — |
| — | 45.20 | 51.40 | 48.30 | +0.99 | 25.9% | 517.5 | 25.9% | -0.01 | — | — | 5.10 | — |
| — | 43.20 | 48.90 | 46.05 | +0.99 | 25.7% | 520 | 25.7% | -0.01 | — | — | 5.10 | — |
| — | 40.70 | 46.40 | 43.55 | +0.99 | 25.4% | 522.5 | 25.4% | -0.01 | — | — | 5.10 | — |
| — | 38.40 | 44.00 | 41.20 | +0.98 | 25.1% | 525 | 25.1% | -0.02 | — | — | 0.55 | — |
| — | 35.80 | 41.50 | 38.65 | +0.98 | 24.8% | 527.5 | 24.8% | -0.02 | 0.38 | 0.15 | 0.60 | — |
| — | 33.30 | 39.00 | 36.15 | +0.97 | 24.5% | 530 | 24.5% | -0.03 | 0.30 | 0.15 | 0.45 | — |
| — | 30.90 | 36.60 | 33.75 | +0.96 | 24.2% | 532.5 | 24.2% | -0.04 | 0.30 | 0.05 | 0.55 | — |
| — | 28.80 | 34.10 | 31.45 | +0.95 | 23.8% | 535 | 23.8% | -0.05 | 0.40 | 0.05 | 0.75 | — |
| — | 26.90 | 30.60 | 28.75 | +0.94 | 23.4% | 537.5 | 23.4% | -0.06 | 0.45 | 0.05 | 0.85 | — |
| — | 24.50 | 28.20 | 26.35 | +0.93 | 23.0% | 540 | 23.0% | -0.07 | 0.45 | 0.15 | 0.75 | — |
| — | 22.30 | 25.80 | 24.05 | +0.91 | 22.6% | 542.5 | 22.6% | -0.10 | 0.70 | 0.30 | 1.10 | — |
| — | 20.10 | 23.50 | 21.80 | +0.88 | 22.1% | 545 | 22.1% | -0.12 | 0.78 | 0.25 | 1.30 | — |
| — | 17.00 | 21.10 | 19.05 | +0.86 | 21.7% | 547.5 | 21.7% | -0.14 | 0.95 | 0.50 | 1.40 | 18 |
| — | 14.90 | 18.80 | 16.85 | +0.82 | 21.2% | 550 | 21.2% | -0.17 | 1.35 | 0.85 | 1.85 | — |
| — | 12.90 | 16.60 | 14.75 | +0.80 | 20.8% | 552.5 | 20.8% | -0.20 | 1.65 | 1.25 | 2.05 | — |
| — | 11.60 | 14.50 | 13.05 | +0.75 | 20.4% | 555 | 20.4% | -0.25 | 2.25 | 1.65 | 2.85 | — |
| — | 9.60 | 12.40 | 11.00 | +0.70 | 20.0% | 557.5 | 20.0% | -0.30 | 2.65 | 2.00 | 3.30 | — |
| — | 7.90 | 10.40 | 9.15 | +0.65 | 19.7% | 560 | 19.7% | -0.36 | 3.38 | 2.75 | 4.00 | — |
| — | 6.30 | 8.60 | 7.45 | — | — | 562.5 | 19.5% | -0.42 | 4.10 | 3.30 | 4.90 | — |
| — | 5.10 | 7.10 | 6.10 | +0.52 | 19.3% | 565 | 19.3% | -0.48 | 5.40 | 4.50 | 6.30 | — |
| — | 4.00 | 8.30 | 6.15 | +0.45 | 19.3% | 567.5 | 19.3% | -0.55 | 6.90 | 5.50 | 8.30 | — |
| — | 3.00 | 4.80 | 3.90 | +0.39 | 19.3% | 570 | 19.3% | -0.62 | 8.35 | 6.80 | 9.90 | — |
| — | 2.15 | 3.80 | 2.98 | — | — | 572.5 | 19.4% | -0.68 | 9.90 | 8.10 | 11.70 | — |
| — | 1.90 | 2.75 | 2.33 | — | — | 575 | 19.5% | -0.74 | 11.65 | 9.60 | 13.70 | — |
| — | 1.25 | 2.50 | 1.88 | — | — | 577.5 | — | — | 13.60 | 11.50 | 15.70 | — |
| — | 0.60 | 1.95 | 1.27 | — | — | 580 | — | — | 15.70 | 13.40 | 18.00 | — |
| — | 0.65 | 1.70 | 1.18 | — | — | 582.5 | — | — | 17.90 | 15.60 | 20.20 | — |
| — | 0.50 | 1.45 | 0.97 | — | — | 585 | — | — | 20.25 | 17.90 | 22.60 | — |
| — | 0.35 | 1.20 | 0.78 | — | — | 587.5 | — | — | 22.20 | 20.20 | 24.20 | — |
| — | 0.25 | 0.80 | 0.53 | — | — | 590 | — | — | 24.65 | 22.60 | 26.70 | — |
| — | 0.10 | 0.85 | 0.47 | — | — | 592.5 | — | — | 26.95 | 24.70 | 29.20 | — |
| — | 0.05 | 0.65 | 0.35 | — | — | 595 | — | — | 29.55 | 26.70 | 32.40 | — |
| — | 0.05 | 0.70 | 0.38 | — | — | 597.5 | 22.6% | -0.98 | 31.95 | 29.20 | 34.70 | — |
| — | 0.10 | 0.40 | 0.25 | +0.03 | 22.9% | 600 | 22.9% | -0.99 | 35.45 | 31.60 | 39.30 | — |
| — | — | 2.00 | — | +0.02 | 23.2% | 602.5 | 23.2% | -0.99 | 37.05 | 34.10 | 40.00 | — |
| — | — | 8.70 | — | +0.02 | 23.5% | 605 | 23.5% | -1.00 | 39.45 | 36.60 | 42.30 | — |
| — | — | 8.70 | — | +0.01 | 23.8% | 607.5 | 23.8% | -1.00 | 42.05 | 39.10 | 45.00 | — |
| — | — | 8.70 | — | +0.01 | 24.1% | 610 | 24.1% | -1.00 | 44.50 | 41.60 | 47.40 | — |
| — | — | 8.60 | — | +0.01 | 24.3% | 612.5 | 24.3% | -1.00 | 47.05 | 44.10 | 50.00 | — |
| — | — | 8.60 | — | +0.00 | 24.6% | 617.5 | 24.6% | -1.00 | 52.05 | 49.10 | 55.00 | — |
| — | — | 1.00 | — | +0.00 | 24.8% | 620 | — | — | 54.55 | 51.60 | 57.50 | — |
| — | — | 8.60 | — | — | — | 625 | — | — | 59.80 | 56.60 | 63.00 | — |
| — | — | 8.60 | — | — | — | 630 | — | — | 64.45 | 61.60 | 67.30 | — |
| — | — | 8.60 | — | — | — | 635 | — | — | 69.40 | 66.60 | 72.20 | — |
| — | — | 8.50 | — | — | — | 640 | — | — | 74.90 | 71.60 | 78.20 | — |
| — | — | 0.05 | — | — | — | 650 | — | — | 84.95 | 81.60 | 88.30 | — |
| — | — | 8.60 | — | — | — | 655 | — | — | 89.55 | 86.60 | 92.50 | — |
| — | — | 8.60 | — | — | — | 660 | — | — | 94.60 | 91.60 | 97.60 | — |
| — | — | 8.60 | — | — | — | 670 | — | — | 104.30 | 101.60 | 107.00 | — |
| — | — | 8.60 | — | +0.00 | 29.2% | 675 | 29.2% | -1.00 | 109.30 | 106.60 | 112.00 | — |
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.