Spot 556.14
· 404 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 01:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 105.10 | 111.90 | 108.50 | +1.00 | 29.3% | 450 | 29.3% | -0.01 | — | — | 7.50 | — |
| — | 99.90 | 107.00 | 103.45 | +0.99 | 28.8% | 455 | 28.8% | -0.01 | — | — | 6.90 | — |
| — | 94.30 | 102.00 | 98.15 | +0.99 | 28.4% | 460 | 28.4% | -0.01 | — | — | 7.50 | — |
| — | 90.30 | 96.70 | 93.50 | +0.99 | 27.9% | 465 | 27.9% | -0.01 | — | — | 6.90 | — |
| — | 85.00 | 92.00 | 88.50 | +0.99 | 27.5% | 470 | 27.5% | -0.01 | — | — | 5.30 | — |
| — | 80.70 | 86.80 | 83.75 | +0.98 | 27.0% | 475 | 27.0% | -0.02 | 0.78 | 0.05 | 1.50 | — |
| — | 75.40 | 81.90 | 78.65 | +0.98 | 26.6% | 480 | 26.6% | -0.02 | 0.78 | 0.05 | 1.50 | — |
| — | 70.50 | 77.30 | 73.90 | +0.97 | 26.2% | 485 | 26.2% | -0.03 | 0.82 | 0.15 | 1.50 | — |
| — | 65.80 | 72.50 | 69.15 | +0.96 | 25.8% | 490 | 25.8% | -0.04 | 0.47 | 0.05 | 0.90 | — |
| — | 60.80 | 67.60 | 64.20 | +0.95 | 25.4% | 495 | 25.4% | -0.05 | 0.95 | 0.05 | 1.85 | — |
| — | 56.40 | 61.70 | 59.05 | +0.94 | 25.0% | 500 | 25.0% | -0.06 | 1.23 | 0.70 | 1.75 | — |
| — | 51.60 | 57.00 | 54.30 | +0.92 | 24.6% | 505 | 24.6% | -0.08 | 1.48 | 0.65 | 2.30 | — |
| — | 47.20 | 52.30 | 49.75 | +0.91 | 24.2% | 510 | 24.2% | -0.09 | 1.60 | 1.20 | 2.00 | — |
| — | 42.80 | 47.80 | 45.30 | +0.88 | 23.8% | 515 | 23.8% | -0.12 | 1.95 | 1.50 | 2.40 | — |
| — | 38.60 | 43.30 | 40.95 | +0.86 | 23.5% | 520 | 23.5% | -0.14 | 2.60 | 2.10 | 3.10 | — |
| — | 34.20 | 39.00 | 36.60 | +0.83 | 23.1% | 525 | 23.1% | -0.17 | 3.23 | 2.55 | 3.90 | — |
| — | 31.30 | 34.90 | 33.10 | +0.79 | 22.8% | 530 | 22.8% | -0.21 | 4.10 | 3.60 | 4.60 | — |
| — | 26.30 | 30.90 | 28.60 | +0.75 | 22.5% | 535 | 22.5% | -0.25 | 5.15 | 4.30 | 6.00 | — |
| — | 23.70 | 27.20 | 25.45 | +0.71 | 22.2% | 540 | 22.2% | -0.30 | 6.55 | 5.90 | 7.20 | — |
| — | 20.20 | 23.60 | 21.90 | +0.66 | 22.0% | 545 | 22.0% | -0.35 | 7.85 | 7.00 | 8.70 | — |
| — | 16.40 | 20.30 | 18.35 | +0.61 | 21.7% | 550 | 21.7% | -0.40 | 10.00 | 8.40 | 11.60 | — |
| — | 14.40 | 17.30 | 15.85 | +0.55 | 21.5% | 555 | 21.5% | -0.46 | 11.90 | 10.40 | 13.40 | — |
| — | 11.60 | 14.80 | 13.20 | +0.49 | 21.3% | 560 | 21.3% | -0.52 | 14.50 | 12.80 | 16.20 | — |
| — | 9.40 | 12.20 | 10.80 | +0.43 | 21.1% | 565 | 21.1% | -0.57 | 16.95 | 15.10 | 18.80 | — |
| 1 | 7.80 | 10.20 | 9.00 | +0.38 | 21.0% | 570 | 21.0% | -0.63 | 20.05 | 17.90 | 22.20 | — |
| — | 5.90 | 8.30 | 7.10 | +0.32 | 20.8% | 575 | 20.8% | -0.69 | 23.20 | 21.20 | 25.20 | — |
| — | 4.80 | 6.70 | 5.75 | +0.27 | 20.7% | 580 | 20.7% | -0.74 | 26.80 | 24.70 | 28.90 | — |
| — | 3.80 | 4.60 | 4.20 | +0.23 | 20.6% | 585 | 20.6% | -0.79 | 30.60 | 28.40 | 32.80 | — |
| — | 2.50 | 4.30 | 3.40 | +0.18 | 20.5% | 590 | 20.5% | -0.84 | 34.45 | 32.10 | 36.80 | — |
| — | 1.90 | 4.00 | 2.95 | +0.15 | 20.5% | 595 | 20.5% | -0.88 | 38.70 | 36.40 | 41.00 | — |
| — | 1.60 | 2.85 | 2.23 | +0.12 | 20.4% | 600 | 20.4% | -0.91 | 43.15 | 40.90 | 45.40 | — |
| — | 1.05 | 2.25 | 1.65 | +0.09 | 20.4% | 605 | 20.4% | -0.94 | 47.80 | 45.50 | 50.10 | — |
| — | 0.05 | 1.45 | 0.75 | +0.02 | 21.2% | 635 | 21.2% | -1.00 | 78.25 | 74.40 | 82.10 | — |
| — | 0.05 | 1.40 | 0.72 | +0.02 | 21.5% | 640 | 21.5% | -1.00 | 83.05 | 79.40 | 86.70 | — |
| — | — | 7.00 | — | +0.01 | 21.8% | 645 | 21.8% | -1.00 | 87.85 | 84.40 | 91.30 | — |
| — | — | 5.30 | — | +0.01 | 22.2% | 650 | 22.2% | -1.00 | 93.05 | 89.70 | 96.40 | — |
| — | — | 5.30 | — | +0.01 | 23.1% | 660 | 23.1% | -1.00 | 102.95 | 99.50 | 106.40 | — |
| — | — | 6.90 | — | +0.01 | 23.7% | 665 | 23.7% | -1.00 | 107.95 | 104.50 | 111.40 | — |
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.