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 | |
| — | 109.00 | 114.10 | 111.55 | +1.00 | 35.2% | 455 | 35.2% | -0.00 | — | — | 8.50 | — |
| — | 103.30 | 109.10 | 106.20 | +1.00 | 34.3% | 460 | 34.3% | -0.00 | — | — | 8.40 | — |
| — | 92.30 | 99.10 | 95.70 | +1.00 | 32.5% | 470 | 32.5% | -0.00 | — | — | 8.50 | — |
| — | 88.00 | 94.10 | 91.05 | +1.00 | 31.6% | 475 | 31.6% | -0.00 | — | — | 8.20 | — |
| — | 83.30 | 89.10 | 86.20 | +1.00 | 30.7% | 480 | 30.7% | -0.00 | — | — | 8.20 | — |
| — | 73.00 | 79.20 | 76.10 | +0.99 | 29.0% | 490 | 29.0% | -0.01 | — | — | 8.50 | — |
| — | 68.00 | 74.20 | 71.10 | +0.99 | 28.2% | 495 | 28.2% | -0.01 | — | — | 8.50 | 1 |
| — | 63.40 | 69.20 | 66.30 | +0.99 | 27.4% | 500 | 27.4% | -0.01 | — | — | 1.00 | — |
| — | 57.50 | 64.30 | 60.90 | +0.99 | 26.6% | 505 | 26.6% | -0.01 | — | — | 3.60 | — |
| — | 53.20 | 59.30 | 56.25 | — | — | 510 | 25.8% | -0.02 | 0.23 | 0.05 | 0.40 | — |
| — | 48.30 | 54.40 | 51.35 | — | — | 515 | 25.0% | -0.03 | 0.25 | 0.05 | 0.45 | — |
| — | — | — | — | — | — | 517.5 | 24.7% | -0.03 | — | — | — | — |
| — | 43.00 | 49.50 | 46.25 | +0.96 | 24.3% | 520 | — | — | 0.30 | 0.05 | 0.55 | — |
| — | — | — | — | +0.96 | 23.9% | 522.5 | — | — | — | — | — | — |
| — | 38.60 | 44.70 | 41.65 | +0.95 | 23.6% | 525 | — | — | 0.40 | 0.10 | 0.70 | — |
| — | — | — | — | — | — | 527.5 | 23.3% | -0.06 | — | — | — | — |
| — | 33.90 | 39.30 | 36.60 | — | — | 530 | — | — | 0.57 | 0.25 | 0.90 | — |
| — | — | — | — | — | — | 532.5 | — | — | — | — | — | — |
| — | 29.30 | 34.60 | 31.95 | +0.90 | 22.3% | 535 | — | — | 1.27 | 0.25 | 2.30 | — |
| — | — | — | — | — | — | 537.5 | — | — | — | — | — | — |
| — | 25.90 | 30.10 | 28.00 | — | — | 540 | — | — | 1.07 | 0.50 | 1.65 | — |
| — | — | — | — | — | — | 542.5 | — | — | — | — | — | — |
| — | 21.70 | 25.60 | 23.65 | — | — | 545 | — | — | 2.02 | 1.35 | 2.70 | — |
| — | 19.00 | 23.50 | 21.25 | — | — | 547.5 | — | — | 2.67 | 2.05 | 3.30 | — |
| — | 17.80 | 21.40 | 19.60 | +0.76 | 20.8% | 550 | — | — | 3.20 | 2.60 | 3.80 | — |
| — | 16.10 | 19.40 | 17.75 | +0.73 | 20.6% | 552.5 | 20.6% | -0.27 | 3.77 | 2.95 | 4.60 | — |
| — | 14.40 | 17.50 | 15.95 | +0.69 | 20.5% | 555 | 20.5% | -0.31 | 4.15 | 3.50 | 4.80 | — |
| — | 12.00 | 15.60 | 13.80 | +0.65 | 20.3% | 557.5 | 20.3% | -0.35 | 5.00 | 3.90 | 6.10 | — |
| — | 10.80 | 13.80 | 12.30 | +0.61 | 20.2% | 560 | 20.2% | -0.40 | 6.05 | 5.60 | 6.50 | — |
| — | 9.50 | 12.20 | 10.85 | +0.56 | 20.1% | 562.5 | 20.1% | -0.44 | 6.65 | 5.80 | 7.50 | — |
| — | 7.70 | 10.70 | 9.20 | +0.52 | 20.0% | 565 | 20.0% | -0.49 | 7.95 | 6.80 | 9.10 | — |
| — | 6.60 | 9.40 | 8.00 | +0.47 | 20.0% | 567.5 | 20.0% | -0.53 | 9.40 | 8.00 | 10.80 | — |
| — | 5.80 | 8.30 | 7.05 | +0.43 | 20.0% | 570 | 20.0% | -0.58 | 10.30 | 9.10 | 11.50 | — |
| — | 4.80 | 7.20 | 6.00 | — | — | 572.5 | 19.9% | -0.63 | 11.95 | 10.00 | 13.90 | — |
| — | 3.90 | 6.20 | 5.05 | +0.34 | 19.9% | 575 | 19.9% | -0.67 | 13.20 | 11.40 | 15.00 | — |
| — | 3.30 | 5.40 | 4.35 | +0.30 | 19.9% | 577.5 | 19.9% | -0.71 | 15.35 | 13.20 | 17.50 | — |
| — | 2.20 | 4.70 | 3.45 | +0.26 | 20.0% | 580 | 20.0% | -0.75 | 16.65 | 14.80 | 18.50 | — |
| — | 1.90 | 4.10 | 3.00 | +0.23 | 20.0% | 582.5 | 20.0% | -0.79 | 18.50 | 16.40 | 20.60 | — |
| — | 1.20 | 3.40 | 2.30 | +0.20 | 20.0% | 585 | 20.0% | -0.82 | 20.45 | 18.30 | 22.60 | — |
| — | 1.50 | 2.80 | 2.15 | +0.17 | 20.1% | 587.5 | 20.1% | -0.85 | 23.20 | 21.50 | 24.90 | — |
| — | 1.15 | 2.25 | 1.70 | +0.14 | 20.1% | 590 | 20.1% | -0.87 | 24.85 | 22.60 | 27.10 | — |
| — | 0.65 | 2.20 | 1.43 | +0.12 | 20.2% | 592.5 | 20.2% | -0.90 | 27.30 | 25.20 | 29.40 | — |
| — | 0.65 | 1.70 | 1.18 | +0.10 | 20.3% | 595 | 20.3% | -0.92 | 29.35 | 27.10 | 31.60 | — |
| — | — | — | — | +0.08 | 20.3% | 597.5 | 20.3% | -0.94 | — | — | — | — |
| — | 0.60 | 1.05 | 0.82 | +0.07 | 20.4% | 600 | 20.4% | -0.95 | 34.80 | 32.00 | 37.60 | — |
| — | — | — | — | +0.06 | 20.5% | 602.5 | 20.5% | -0.97 | — | — | — | — |
| — | 0.40 | 0.85 | 0.62 | +0.05 | 20.6% | 605 | 20.6% | -0.98 | 39.75 | 37.00 | 42.50 | — |
| — | — | — | — | +0.04 | 20.7% | 607.5 | 20.7% | -0.99 | — | — | — | — |
| — | 0.15 | 1.00 | 0.57 | +0.03 | 20.8% | 610 | 20.8% | -1.00 | 45.20 | 41.70 | 48.70 | — |
| — | — | — | — | +0.03 | 20.9% | 612.5 | 20.9% | -1.00 | — | — | — | — |
| — | — | — | — | +0.02 | 21.1% | 617.5 | 21.1% | -1.00 | — | — | — | — |
| — | — | 8.80 | — | +0.01 | 21.3% | 620 | 21.3% | -1.00 | 54.70 | 51.60 | 57.80 | — |
| — | 0.05 | 8.70 | 4.38 | +0.01 | 21.6% | 625 | 21.6% | -1.00 | 59.85 | 56.60 | 63.10 | — |
| — | — | 8.60 | — | +0.01 | 21.9% | 630 | 21.9% | -1.00 | 64.85 | 61.60 | 68.10 | — |
| — | — | 8.70 | — | +0.00 | 22.2% | 635 | 22.2% | -1.00 | 69.75 | 66.60 | 72.90 | — |
| — | — | 8.50 | — | +0.00 | 22.5% | 640 | 22.5% | -1.00 | 74.90 | 71.60 | 78.20 | — |
| — | — | 8.40 | — | +0.00 | 23.3% | 650 | 23.3% | -1.00 | 84.70 | 81.60 | 87.80 | — |
| — | — | 8.60 | — | +0.00 | 23.7% | 655 | 23.7% | -1.00 | 89.95 | 86.60 | 93.30 | — |
| — | — | 8.50 | — | +0.00 | 24.1% | 660 | 24.1% | -1.00 | 95.05 | 91.60 | 98.50 | — |
| — | — | 8.50 | — | +0.00 | 25.0% | 670 | 25.0% | -1.00 | 104.30 | 101.60 | 107.00 | — |
| — | — | 8.50 | — | +0.00 | 25.4% | 675 | 25.4% | -1.00 | 109.55 | 106.60 | 112.50 | — |
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.