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 | 118.30 | 114.40 | +1.00 | 30.0% | 455 | 30.0% | -0.00 | — | — | 5.20 | — |
| — | 105.60 | 113.30 | 109.45 | +1.00 | 29.5% | 460 | 29.5% | -0.01 | — | — | 5.20 | — |
| — | 95.60 | 102.20 | 98.90 | +0.99 | 28.5% | 470 | 28.5% | -0.01 | — | — | 5.30 | — |
| 1 | 90.60 | 98.20 | 94.40 | +0.99 | 28.0% | 475 | 28.0% | -0.01 | — | — | 5.30 | — |
| — | 80.90 | 88.10 | 84.50 | +0.98 | 27.1% | 485 | 27.1% | -0.02 | 0.82 | 0.05 | 1.60 | — |
| — | 76.00 | 83.60 | 79.80 | +0.98 | 26.6% | 490 | 26.6% | -0.03 | 0.88 | 0.05 | 1.70 | — |
| — | 71.00 | 78.70 | 74.85 | +0.97 | 26.2% | 495 | 26.2% | -0.03 | 0.95 | 0.05 | 1.85 | — |
| — | 66.00 | 72.70 | 69.35 | +0.96 | 25.7% | 500 | 25.7% | -0.04 | 1.18 | 0.30 | 2.05 | — |
| — | 62.20 | 67.90 | 65.05 | +0.95 | 25.3% | 505 | 25.3% | -0.05 | 1.32 | 0.40 | 2.25 | — |
| — | 57.40 | 62.90 | 60.15 | +0.94 | 24.9% | 510 | 24.9% | -0.06 | 1.15 | 0.70 | 1.60 | — |
| — | 52.70 | 58.20 | 55.45 | +0.93 | 24.5% | 515 | 24.5% | -0.08 | 1.52 | 1.05 | 2.00 | — |
| — | 48.00 | 52.50 | 50.25 | +0.91 | 24.1% | 520 | 24.1% | -0.10 | 1.65 | 1.30 | 2.00 | — |
| — | 43.40 | 49.20 | 46.30 | +0.89 | 23.7% | 525 | 23.7% | -0.12 | 1.80 | 1.00 | 2.60 | — |
| — | 39.00 | 44.00 | 41.50 | +0.86 | 23.3% | 530 | 23.3% | -0.15 | 2.50 | 2.00 | 3.00 | — |
| — | 34.70 | 39.70 | 37.20 | +0.83 | 23.0% | 535 | 23.0% | -0.17 | 2.85 | 1.50 | 4.20 | — |
| — | 30.60 | 35.90 | 33.25 | +0.80 | 22.6% | 540 | 22.6% | -0.21 | 3.83 | 1.95 | 5.70 | — |
| — | 26.70 | 32.00 | 29.35 | — | — | 545 | 22.3% | -0.25 | 5.50 | 4.40 | 6.60 | — |
| — | 23.00 | 27.40 | 25.20 | +0.71 | 22.0% | 550 | 22.0% | -0.29 | 6.75 | 5.50 | 8.00 | — |
| — | 19.70 | 23.70 | 21.70 | +0.67 | 21.8% | 555 | 21.8% | -0.34 | 8.45 | 6.90 | 10.00 | — |
| — | 16.60 | 20.30 | 18.45 | +0.62 | 21.5% | 560 | 21.5% | -0.39 | 9.60 | 8.40 | 10.80 | — |
| — | 13.80 | 18.30 | 16.05 | +0.56 | 21.3% | 565 | 21.3% | -0.45 | 12.50 | 10.70 | 14.30 | — |
| — | 11.30 | 15.90 | 13.60 | +0.50 | 21.1% | 570 | 21.1% | -0.50 | 14.00 | 11.20 | 16.80 | — |
| — | 8.90 | 12.10 | 10.50 | +0.45 | 20.9% | 575 | 20.9% | -0.56 | 17.40 | 15.20 | 19.60 | — |
| — | 7.90 | 10.00 | 8.95 | +0.39 | 20.7% | 580 | 20.7% | -0.62 | 20.70 | 18.70 | 22.70 | — |
| — | 5.60 | 9.60 | 7.60 | +0.34 | 20.6% | 585 | 20.6% | -0.67 | 23.60 | 21.40 | 25.80 | — |
| — | 4.50 | 8.00 | 6.25 | +0.28 | 20.4% | 590 | 20.4% | -0.72 | 27.05 | 24.80 | 29.30 | — |
| — | 3.70 | 6.70 | 5.20 | +0.24 | 20.4% | 595 | 20.4% | -0.77 | 31.30 | 29.30 | 33.30 | — |
| — | 2.80 | 4.50 | 3.65 | — | — | 600 | — | — | 34.65 | 32.00 | 37.30 | — |
| — | 1.00 | 3.30 | 2.15 | — | — | 605 | — | — | 39.70 | 37.30 | 42.10 | — |
| — | 1.45 | 2.50 | 1.98 | — | — | 610 | — | — | 43.25 | 40.50 | 46.00 | — |
| — | 0.75 | 2.20 | 1.48 | — | — | 615 | — | — | 48.35 | 46.10 | 50.60 | — |
| — | 0.90 | 2.05 | 1.48 | — | — | 620 | — | — | 52.80 | 49.80 | 55.80 | — |
| — | 0.55 | 1.40 | 0.97 | — | — | 625 | — | — | 57.65 | 54.60 | 60.70 | — |
| — | 0.35 | 1.40 | 0.88 | — | — | 630 | — | — | 62.75 | 60.00 | 65.50 | — |
| — | 0.10 | 1.95 | 1.02 | — | — | 635 | — | — | 67.25 | 63.80 | 70.70 | — |
| — | 0.10 | 1.75 | 0.93 | — | — | 640 | — | — | 72.15 | 67.90 | 76.40 | — |
| — | 0.05 | 1.60 | 0.82 | — | — | 645 | — | — | 77.45 | 74.20 | 80.70 | — |
| — | 0.05 | 1.50 | 0.78 | — | — | 650 | 21.9% | -0.98 | 81.85 | 77.90 | 85.80 | — |
| — | — | 5.30 | — | +0.02 | 22.8% | 660 | 22.8% | -0.99 | 92.45 | 89.20 | 95.70 | — |
| — | — | 5.30 | — | +0.01 | 23.3% | 665 | 23.3% | -0.99 | 97.50 | 94.20 | 100.80 | — |
| — | — | 5.20 | — | +0.01 | 24.6% | 675 | 24.6% | -1.00 | 106.85 | 102.90 | 110.80 | — |
| — | — | 5.20 | — | +0.01 | 25.3% | 680 | 25.3% | -1.00 | 111.75 | 108.00 | 115.50 | — |
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.