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 | |
| — | 110.50 | 116.30 | 113.40 | +1.00 | 35.8% | 455 | 35.8% | -0.00 | — | — | 5.70 | — |
| — | 104.90 | 111.60 | 108.25 | +1.00 | 35.0% | 460 | 35.0% | -0.00 | — | — | 6.40 | — |
| — | 95.60 | 102.90 | 99.25 | +1.00 | 33.4% | 470 | 33.4% | -0.00 | — | — | 5.70 | — |
| — | 90.60 | 96.10 | 93.35 | +1.00 | 32.6% | 475 | 32.6% | -0.00 | — | — | 5.10 | — |
| — | 80.60 | 86.10 | 83.35 | +1.00 | 31.1% | 485 | 31.1% | -0.00 | — | — | 5.10 | — |
| — | 75.50 | 81.70 | 78.60 | +1.00 | 30.3% | 490 | 30.3% | -0.00 | — | — | 5.50 | — |
| — | 70.60 | 75.40 | 73.00 | +1.00 | 29.6% | 495 | 29.6% | -0.00 | — | — | 5.10 | — |
| — | 65.70 | 70.50 | 68.10 | +1.00 | 28.8% | 500 | 28.8% | -0.00 | — | — | 1.00 | — |
| — | 60.70 | 65.60 | 63.15 | +0.99 | 28.1% | 505 | 28.1% | -0.01 | — | — | 5.10 | — |
| — | 55.60 | 61.50 | 58.55 | +0.99 | 27.4% | 510 | 27.4% | -0.01 | — | — | 0.25 | — |
| — | 50.60 | 56.40 | 53.50 | +0.99 | 26.8% | 515 | 26.8% | -0.01 | — | — | 3.50 | — |
| — | 45.80 | 51.40 | 48.60 | +0.98 | 26.1% | 520 | 26.1% | -0.02 | 0.42 | 0.10 | 0.75 | — |
| — | 43.20 | 49.00 | 46.10 | +0.97 | 25.8% | 522.5 | 25.8% | -0.03 | 0.53 | 0.10 | 0.95 | — |
| — | 40.80 | 48.20 | 44.50 | +0.97 | 25.5% | 525 | 25.5% | -0.03 | 0.55 | 0.10 | 1.00 | — |
| — | 38.50 | 43.30 | 40.90 | +0.96 | 25.2% | 527.5 | 25.2% | -0.04 | 0.55 | 0.05 | 1.05 | — |
| — | 37.00 | 41.10 | 39.05 | +0.95 | 24.9% | 530 | 24.9% | -0.05 | 0.72 | 0.30 | 1.15 | — |
| — | 34.70 | 38.70 | 36.70 | +0.94 | 24.7% | 532.5 | 24.7% | -0.06 | 0.68 | 0.05 | 1.30 | — |
| — | 32.30 | 36.10 | 34.20 | +0.93 | 24.4% | 535 | 24.4% | -0.07 | 0.80 | 0.50 | 1.10 | — |
| — | 30.00 | 34.00 | 32.00 | +0.92 | 24.1% | 537.5 | 24.1% | -0.08 | 0.82 | 0.60 | 1.05 | — |
| — | 27.70 | 32.20 | 29.95 | +0.90 | 23.9% | 540 | 23.9% | -0.10 | 1.20 | 0.55 | 1.85 | — |
| — | 25.40 | 29.40 | 27.40 | +0.88 | 23.6% | 542.5 | 23.6% | -0.12 | 1.40 | 0.75 | 2.05 | — |
| — | 23.20 | 27.30 | 25.25 | +0.86 | 23.4% | 545 | 23.4% | -0.14 | 1.55 | 1.10 | 2.00 | — |
| — | 21.10 | 25.20 | 23.15 | +0.84 | 23.2% | 547.5 | 23.2% | -0.16 | 1.73 | 1.35 | 2.10 | — |
| — | 19.10 | 23.40 | 21.25 | +0.81 | 23.0% | 550 | 23.0% | -0.19 | 2.15 | 1.80 | 2.50 | — |
| — | 17.10 | 21.30 | 19.20 | +0.78 | 22.7% | 552.5 | 22.7% | -0.22 | 2.67 | 2.25 | 3.10 | — |
| — | 15.30 | 18.40 | 16.85 | +0.75 | 22.5% | 555 | 22.5% | -0.25 | 3.08 | 2.55 | 3.60 | — |
| — | 13.50 | 16.70 | 15.10 | +0.71 | 22.4% | 557.5 | 22.4% | -0.29 | 3.48 | 2.65 | 4.30 | — |
| — | 11.90 | 15.30 | 13.60 | +0.66 | 22.2% | 560 | 22.2% | -0.34 | 4.45 | 3.70 | 5.20 | — |
| — | 10.50 | 12.80 | 11.65 | +0.62 | 22.0% | 562.5 | 22.0% | -0.38 | 5.45 | 4.70 | 6.20 | — |
| — | 9.10 | 11.10 | 10.10 | +0.57 | 21.9% | 565 | 21.9% | -0.43 | 6.25 | 5.20 | 7.30 | — |
| — | 7.90 | 9.60 | 8.75 | +0.53 | 21.7% | 567.5 | 21.7% | -0.48 | 7.90 | 6.90 | 8.90 | — |
| — | 6.60 | 8.20 | 7.40 | +0.48 | 21.6% | 570 | — | — | 8.30 | 7.20 | 9.40 | — |
| — | 5.60 | 7.30 | 6.45 | — | — | 572.5 | — | — | 10.20 | 9.10 | 11.30 | — |
| — | 4.60 | 6.50 | 5.55 | +0.39 | 21.4% | 575 | 21.4% | -0.62 | 11.45 | 9.70 | 13.20 | — |
| — | 3.50 | 5.00 | 4.25 | +0.35 | 21.3% | 577.5 | 21.3% | -0.65 | 13.40 | 11.60 | 15.20 | — |
| — | 2.95 | 4.60 | 3.77 | +0.31 | 21.2% | 580 | 21.2% | -0.70 | 15.50 | 13.80 | 17.20 | — |
| — | 2.25 | 4.10 | 3.17 | +0.27 | 21.1% | 582.5 | 21.1% | -0.74 | 17.00 | 14.90 | 19.10 | — |
| — | 1.90 | 2.75 | 2.33 | +0.23 | 21.1% | 585 | 21.1% | -0.78 | 19.30 | 17.30 | 21.30 | — |
| — | 1.35 | 2.95 | 2.15 | +0.20 | 21.0% | 587.5 | 21.0% | -0.81 | 21.20 | 18.90 | 23.50 | — |
| — | 0.90 | 2.10 | 1.50 | +0.17 | 21.0% | 590 | 21.0% | -0.85 | 23.85 | 22.00 | 25.70 | — |
| — | 0.75 | 1.85 | 1.30 | +0.14 | 21.0% | 592.5 | 21.0% | -0.87 | 25.45 | 23.20 | 27.70 | — |
| — | 0.60 | 1.20 | 0.90 | +0.11 | 21.0% | 595 | 21.0% | -0.90 | 27.70 | 25.10 | 30.30 | — |
| — | 0.40 | 1.00 | 0.70 | +0.09 | 21.0% | 597.5 | 21.0% | -0.92 | 29.90 | 27.40 | 32.40 | — |
| — | 0.50 | 0.80 | 0.65 | +0.08 | 21.0% | 600 | 21.0% | -0.94 | 32.40 | 29.80 | 35.00 | — |
| — | 0.10 | 1.15 | 0.62 | +0.06 | 21.0% | 602.5 | — | — | 34.85 | 32.30 | 37.40 | — |
| — | 0.15 | 0.55 | 0.35 | +0.05 | 21.1% | 605 | 21.1% | -0.97 | 37.50 | 34.60 | 40.40 | — |
| — | 0.05 | 1.00 | 0.53 | — | — | 607.5 | — | — | 40.00 | 36.70 | 43.30 | — |
| — | 0.05 | 0.90 | 0.47 | +0.03 | 21.2% | 610 | 21.2% | -0.99 | 42.05 | 37.90 | 46.20 | — |
| — | 0.05 | 0.45 | 0.25 | — | — | 612.5 | 21.3% | -1.00 | 44.55 | 40.30 | 48.80 | — |
| — | 0.05 | 0.80 | 0.42 | +0.02 | 21.4% | 615 | 21.4% | -1.00 | 47.70 | 45.20 | 50.20 | — |
| — | — | 5.20 | — | +0.01 | 21.5% | 620 | — | — | 51.85 | 47.90 | 55.80 | — |
| — | — | 5.10 | — | — | — | 625 | 21.8% | -1.00 | 57.55 | 54.90 | 60.20 | 0 |
| — | — | 5.30 | — | +0.00 | 22.0% | 630 | 22.0% | -1.00 | 62.45 | 59.70 | 65.20 | — |
| — | — | 7.10 | — | — | — | 635 | 22.3% | -1.00 | 67.15 | 63.50 | 70.80 | — |
| — | — | 5.10 | — | +0.00 | 22.7% | 640 | 22.7% | -1.00 | 72.60 | 70.00 | 75.20 | — |
| — | — | 5.30 | — | +0.00 | 23.0% | 645 | 23.0% | -1.00 | 77.60 | 75.00 | 80.20 | — |
| — | — | 5.10 | — | +0.00 | 23.4% | 650 | 23.4% | -1.00 | 82.50 | 79.80 | 85.20 | — |
| — | — | 5.30 | — | +0.00 | 24.4% | 660 | 24.4% | -1.00 | 92.55 | 89.50 | 95.60 | — |
| — | — | 5.30 | — | +0.00 | 24.9% | 665 | 24.9% | -1.00 | 97.05 | 93.30 | 100.80 | — |
| — | — | 5.10 | — | +0.00 | 25.9% | 675 | 25.9% | -1.00 | 107.55 | 104.70 | 110.40 | 0 |
| — | — | 5.10 | — | +0.00 | 26.5% | 680 | 26.5% | -1.00 | 112.55 | 109.70 | 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.