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 | |
| — | 108.00 | 114.30 | 111.15 | +1.00 | 31.5% | 455 | 31.5% | -0.01 | — | — | 1.70 | — |
| — | 103.00 | 109.40 | 106.20 | +1.00 | 30.7% | 460 | 30.7% | -0.01 | — | — | 0.60 | — |
| — | 93.00 | 99.40 | 96.20 | +0.99 | 29.2% | 470 | 29.2% | -0.01 | — | — | 0.35 | — |
| — | 88.90 | 94.50 | 91.70 | +0.99 | 28.5% | 475 | 28.5% | -0.01 | — | — | 0.40 | — |
| — | 83.00 | 89.50 | 86.25 | +0.99 | 27.8% | 480 | 27.8% | -0.01 | — | — | 0.40 | — |
| — | 73.00 | 79.60 | 76.30 | +0.98 | 26.4% | 490 | 26.4% | -0.02 | 0.35 | 0.20 | 0.50 | — |
| — | 69.10 | 74.70 | 71.90 | +0.98 | 25.7% | 495 | 25.7% | -0.03 | 0.42 | 0.30 | 0.55 | — |
| — | 64.30 | 69.80 | 67.05 | +0.97 | 25.1% | 500 | 25.1% | -0.03 | 0.45 | 0.25 | 0.65 | — |
| — | 59.50 | 65.00 | 62.25 | +0.96 | 24.5% | 505 | 24.5% | -0.04 | 0.55 | 0.30 | 0.80 | — |
| — | 54.70 | 59.80 | 57.25 | +0.95 | 23.9% | 510 | 23.9% | -0.05 | 0.72 | 0.50 | 0.95 | — |
| — | 49.90 | 55.00 | 52.45 | +0.94 | 23.3% | 515 | 23.3% | -0.07 | 0.95 | 0.70 | 1.20 | — |
| — | 45.10 | 50.30 | 47.70 | +0.92 | 22.8% | 520 | 22.8% | -0.09 | 1.32 | 1.15 | 1.50 | — |
| 79 | 40.80 | 45.70 | 43.25 | +0.90 | 22.2% | 525 | 22.2% | -0.11 | 1.68 | 1.45 | 1.90 | 132 |
| — | 36.20 | 41.20 | 38.70 | +0.87 | 21.7% | 530 | 21.7% | -0.13 | 2.05 | 1.70 | 2.40 | — |
| — | 31.90 | 36.90 | 34.40 | +0.84 | 21.3% | 535 | 21.3% | -0.16 | 2.75 | 2.30 | 3.20 | — |
| — | 27.80 | 32.60 | 30.20 | +0.80 | 20.9% | 540 | 20.9% | -0.20 | 3.80 | 3.20 | 4.40 | — |
| — | 24.50 | 28.50 | 26.50 | +0.76 | 20.5% | 545 | 20.5% | -0.25 | 4.90 | 4.30 | 5.50 | — |
| — | 20.70 | 24.70 | 22.70 | +0.71 | 20.2% | 550 | 20.2% | -0.30 | 6.00 | 5.40 | 6.60 | — |
| — | 17.70 | 21.20 | 19.45 | +0.65 | 19.9% | 555 | 19.9% | -0.36 | 7.45 | 7.00 | 7.90 | — |
| — | 14.70 | 17.50 | 16.10 | +0.59 | 19.7% | 560 | 19.7% | -0.42 | 9.35 | 9.10 | 9.60 | — |
| — | 11.30 | 13.20 | 12.25 | +0.52 | 19.5% | 565 | 19.5% | -0.48 | 11.35 | 10.60 | 12.10 | — |
| — | 9.20 | 10.70 | 9.95 | +0.46 | 19.4% | 570 | 19.4% | -0.55 | 14.40 | 13.10 | 15.70 | — |
| — | 6.80 | 8.60 | 7.70 | +0.39 | 19.3% | 575 | 19.3% | -0.62 | 16.70 | 15.40 | 18.00 | — |
| — | 5.70 | 7.10 | 6.40 | +0.33 | 19.3% | 580 | 19.3% | -0.68 | 19.80 | 18.40 | 21.20 | — |
| — | 4.40 | 6.40 | 5.40 | +0.28 | 19.3% | 585 | 19.3% | -0.74 | 23.10 | 21.20 | 25.00 | — |
| — | 3.30 | 5.00 | 4.15 | +0.23 | 19.3% | 590 | 19.3% | -0.79 | 26.90 | 24.90 | 28.90 | — |
| — | 2.55 | 4.10 | 3.33 | +0.18 | 19.4% | 595 | 19.4% | -0.83 | 30.95 | 28.90 | 33.00 | — |
| — | 1.90 | 3.30 | 2.60 | +0.14 | 19.6% | 600 | 19.6% | -0.87 | 36.45 | 34.60 | 38.30 | — |
| — | 1.35 | 2.40 | 1.88 | +0.11 | 19.7% | 605 | 19.7% | -0.90 | 39.75 | 37.50 | 42.00 | — |
| — | 1.05 | 1.80 | 1.43 | +0.09 | 19.9% | 610 | 19.9% | -0.92 | 44.45 | 42.20 | 46.70 | — |
| — | 0.20 | 0.90 | 0.55 | +0.05 | 20.3% | 620 | 20.3% | -0.96 | 54.70 | 51.90 | 57.50 | — |
| — | 0.40 | 0.90 | 0.65 | +0.04 | 20.5% | 625 | 20.5% | -0.98 | 59.60 | 56.80 | 62.40 | — |
| — | 0.30 | 0.70 | 0.50 | +0.03 | 20.8% | 630 | 20.8% | -0.99 | 65.05 | 60.90 | 69.20 | — |
| — | 0.15 | 0.90 | 0.53 | +0.02 | 21.1% | 635 | 21.1% | -1.00 | 69.95 | 66.20 | 73.70 | — |
| — | 0.10 | 0.85 | 0.47 | +0.02 | 21.3% | 640 | 21.3% | -1.00 | 75.05 | 71.60 | 78.50 | — |
| — | — | 5.40 | — | +0.01 | 22.0% | 650 | 22.0% | -1.00 | 84.80 | 81.60 | 88.00 | — |
| — | — | 4.50 | — | +0.01 | 22.3% | 655 | 22.3% | -1.00 | 89.75 | 86.60 | 92.90 | — |
| — | — | 5.30 | — | +0.01 | 22.6% | 660 | 22.6% | -1.00 | 94.85 | 91.60 | 98.10 | — |
| — | — | 1.50 | — | +0.00 | 23.3% | 670 | 23.3% | -1.00 | 104.85 | 101.60 | 108.10 | — |
| — | — | 8.60 | — | +0.00 | 23.7% | 675 | 23.7% | -1.00 | 109.95 | 106.60 | 113.30 | — |
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.