Spot 568.43
· 412 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 109.00 | 117.50 | 113.25 | +1.00 | 35.1% | 455 | 35.1% | +0.00 | — | — | 5.60 | — |
| — | 104.20 | 112.50 | 108.35 | +1.00 | 34.5% | 460 | 34.5% | +0.00 | — | — | 5.10 | — |
| — | 94.30 | 100.50 | 97.40 | +1.00 | 33.2% | 470 | 33.2% | +0.00 | — | — | 0.05 | — |
| — | 90.20 | 96.30 | 93.25 | +1.00 | 32.6% | 475 | 32.6% | +0.00 | — | — | 5.30 | — |
| — | 80.20 | 85.20 | 82.70 | +1.00 | 31.4% | 485 | 31.4% | +0.00 | — | — | 5.10 | — |
| — | 75.00 | 80.50 | 77.75 | +1.00 | 30.8% | 490 | 30.8% | -0.00 | — | — | 5.10 | — |
| — | 70.00 | 76.30 | 73.15 | +1.00 | 30.2% | 495 | 30.2% | -0.00 | — | — | 5.00 | — |
| — | 65.90 | 69.90 | 67.90 | +1.00 | 29.6% | 500 | 29.6% | -0.00 | — | — | 0.05 | — |
| — | 60.20 | 65.70 | 62.95 | +1.00 | 29.1% | 505 | 29.1% | -0.00 | — | — | 3.30 | — |
| — | 54.60 | 60.40 | 57.50 | +1.00 | 28.6% | 510 | 28.6% | -0.00 | — | — | 3.10 | — |
| — | 50.00 | 56.30 | 53.15 | +1.00 | 28.0% | 515 | 28.0% | -0.00 | — | — | 2.10 | — |
| — | 45.00 | 50.70 | 47.85 | +1.00 | 27.5% | 520 | 27.5% | -0.00 | — | — | 2.85 | — |
| — | 42.70 | 47.70 | 45.20 | +1.00 | 27.3% | 522.5 | 27.3% | -0.00 | — | — | 1.55 | — |
| — | 40.20 | 45.20 | 42.70 | +1.00 | 27.0% | 525 | 27.0% | -0.00 | — | — | 0.65 | — |
| — | 37.80 | 43.00 | 40.40 | +1.00 | 26.8% | 527.5 | 26.8% | -0.00 | — | — | 1.90 | — |
| — | 35.50 | 40.20 | 37.85 | +0.99 | 26.6% | 530 | 26.6% | -0.01 | — | — | 0.70 | — |
| — | 32.80 | 38.00 | 35.40 | +0.99 | 26.3% | 532.5 | 26.3% | -0.01 | — | — | 0.20 | — |
| — | 30.70 | 35.40 | 33.05 | +0.99 | 26.1% | 535 | 26.1% | -0.01 | 0.15 | 0.05 | 0.25 | — |
| — | 27.90 | 32.80 | 30.35 | +0.98 | 25.9% | 537.5 | 25.9% | -0.02 | 0.17 | 0.05 | 0.30 | — |
| — | 26.00 | 31.50 | 28.75 | +0.97 | 25.6% | 540 | 25.6% | -0.03 | 0.23 | 0.05 | 0.40 | — |
| — | 25.00 | 27.80 | 26.40 | +0.96 | 25.4% | 542.5 | 25.4% | -0.04 | 0.28 | 0.10 | 0.45 | — |
| — | 21.80 | 25.60 | 23.70 | +0.95 | 25.2% | 545 | 25.2% | -0.05 | 0.28 | 0.05 | 0.50 | — |
| — | 19.30 | 23.70 | 21.50 | +0.93 | 24.9% | 547.5 | 24.9% | -0.07 | 0.68 | 0.35 | 1.00 | — |
| — | 17.10 | 21.00 | 19.05 | +0.91 | 24.7% | 550 | 24.7% | -0.09 | 0.65 | 0.55 | 0.75 | — |
| — | 14.90 | 18.70 | 16.80 | +0.87 | 24.4% | 552.5 | 24.4% | -0.13 | 0.93 | 0.65 | 1.20 | — |
| — | 12.80 | 15.70 | 14.25 | +0.83 | 24.1% | 555 | 24.1% | -0.18 | 1.18 | 0.90 | 1.45 | — |
| — | 10.90 | 14.00 | 12.45 | +0.78 | 23.9% | 557.5 | 23.9% | -0.22 | 1.60 | 1.20 | 2.00 | — |
| — | 9.10 | 12.00 | 10.55 | +0.73 | 23.6% | 560 | 23.6% | -0.27 | 2.15 | 1.65 | 2.65 | — |
| — | 7.60 | 9.20 | 8.40 | +0.67 | 23.3% | 562.5 | 23.3% | -0.33 | 2.98 | 2.45 | 3.50 | — |
| — | 6.40 | 8.30 | 7.35 | +0.60 | 23.0% | 565 | 23.0% | -0.40 | 3.65 | 2.70 | 4.60 | — |
| — | 4.90 | 6.20 | 5.55 | +0.52 | 22.8% | 567.5 | 22.8% | -0.48 | 4.90 | 4.00 | 5.80 | — |
| — | 3.70 | 5.20 | 4.45 | +0.45 | 22.5% | 570 | 22.5% | -0.55 | 6.15 | 5.20 | 7.10 | — |
| — | 2.65 | 4.20 | 3.42 | +0.37 | 22.4% | 572.5 | 22.4% | -0.63 | 7.65 | 6.60 | 8.70 | — |
| — | 1.85 | 3.10 | 2.48 | +0.31 | 22.2% | 575 | 22.2% | -0.69 | 9.55 | 8.30 | 10.80 | — |
| — | 1.20 | 2.20 | 1.70 | +0.25 | 22.1% | 577.5 | 22.1% | -0.76 | 11.05 | 9.20 | 12.90 | — |
| — | 1.15 | 1.50 | 1.32 | +0.19 | 22.0% | 580 | 22.0% | -0.82 | 13.05 | 11.00 | 15.10 | — |
| — | 0.70 | 1.35 | 1.02 | +0.14 | 22.0% | 582.5 | 22.0% | -0.86 | 15.75 | 14.10 | 17.40 | — |
| — | 0.40 | 0.75 | 0.57 | +0.11 | 22.0% | 585 | 22.0% | -0.90 | 17.90 | 16.10 | 19.70 | — |
| — | 0.10 | 0.65 | 0.38 | +0.08 | 22.0% | 587.5 | 22.0% | -0.93 | 19.75 | 17.40 | 22.10 | — |
| — | 0.10 | 0.35 | 0.23 | +0.06 | 22.0% | 590 | 22.0% | -0.95 | 22.15 | 19.80 | 24.50 | — |
| — | 0.05 | 0.40 | 0.23 | +0.04 | 22.1% | 592.5 | 22.1% | -0.97 | 24.95 | 22.20 | 27.70 | — |
| — | 0.05 | 0.20 | 0.12 | +0.03 | 22.1% | 595 | 22.1% | -0.98 | 27.45 | 24.70 | 30.20 | — |
| — | 0.05 | 0.60 | 0.33 | +0.02 | 22.2% | 597.5 | 22.2% | -1.00 | 29.60 | 26.50 | 32.70 | — |
| — | — | 0.05 | — | +0.01 | 22.3% | 600 | 22.3% | -1.00 | 32.45 | 29.70 | 35.20 | — |
| — | — | 1.95 | — | +0.01 | 22.4% | 602.5 | 22.4% | -1.00 | 34.95 | 32.20 | 37.70 | — |
| — | — | 5.10 | — | +0.00 | 22.5% | 605 | 22.5% | -1.00 | 37.75 | 34.70 | 40.80 | — |
| — | — | 3.10 | — | +0.00 | 22.6% | 607.5 | 22.6% | -1.00 | 40.20 | 37.50 | 42.90 | — |
| — | — | 2.90 | — | +0.00 | 22.6% | 610 | 22.6% | -1.00 | 42.55 | 39.70 | 45.40 | — |
| — | — | 2.35 | — | +0.00 | 22.7% | 612.5 | 22.7% | -1.00 | 45.05 | 42.20 | 47.90 | — |
| — | — | 1.45 | — | +0.00 | 22.8% | 615 | 22.8% | -1.00 | 47.70 | 45.20 | 50.20 | — |
| — | — | 0.10 | — | +0.00 | 23.0% | 620 | 23.0% | -1.00 | 52.45 | 49.70 | 55.20 | — |
| — | — | 5.10 | — | +0.00 | 23.2% | 625 | 23.2% | -1.00 | 57.65 | 54.70 | 60.60 | — |
| — | — | 5.10 | — | +0.00 | 23.4% | 630 | 23.4% | -1.00 | 62.75 | 59.70 | 65.80 | — |
| — | — | 5.10 | — | +0.00 | 23.7% | 635 | 23.7% | -1.00 | 67.45 | 64.10 | 70.80 | — |
| — | — | 3.40 | — | +0.00 | 24.0% | 640 | 24.0% | -1.00 | 72.75 | 69.70 | 75.80 | — |
| — | — | 5.10 | — | +0.00 | 24.3% | 645 | 24.3% | -1.00 | 76.85 | 72.90 | 80.80 | — |
| — | — | 0.05 | — | +0.00 | 24.7% | 650 | 24.7% | -1.00 | 82.55 | 79.70 | 85.40 | — |
| — | — | 8.60 | — | +0.00 | 25.7% | 660 | 25.7% | -1.00 | 92.55 | 89.50 | 95.60 | — |
| — | — | 8.60 | — | +0.00 | 26.3% | 665 | 26.3% | -1.00 | 97.55 | 94.70 | 100.40 | — |
| — | — | 8.50 | — | +0.00 | 27.6% | 675 | 27.6% | -1.00 | 107.15 | 103.70 | 110.60 | — |
| — | — | 8.50 | — | +0.00 | 28.4% | 680 | 28.4% | -1.00 | 112.45 | 109.50 | 115.40 | — |
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.