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 | |
| — | 104.30 | 110.90 | 107.60 | +1.00 | 36.7% | 450 | 36.7% | +0.00 | — | — | 8.80 | — |
| — | 99.30 | 105.70 | 102.50 | +1.00 | 35.9% | 455 | 35.9% | +0.00 | — | — | 5.50 | — |
| — | 94.20 | 100.50 | 97.35 | +1.00 | 35.1% | 460 | 35.1% | +0.00 | — | — | 5.70 | — |
| — | 89.20 | 95.50 | 92.35 | +1.00 | 34.3% | 465 | 34.3% | +0.00 | — | — | 6.80 | — |
| — | 85.60 | 90.50 | 88.05 | +1.00 | 33.6% | 470 | 33.6% | +0.00 | — | — | 0.05 | — |
| — | 80.30 | 85.30 | 82.80 | +1.00 | 32.9% | 475 | 32.9% | +0.00 | — | — | 7.00 | — |
| — | 75.00 | 80.30 | 77.65 | +1.00 | 32.2% | 480 | 32.2% | +0.00 | — | — | 5.10 | — |
| — | 70.60 | 75.50 | 73.05 | +1.00 | 31.6% | 485 | 31.6% | +0.00 | — | — | 5.10 | — |
| — | 65.80 | 70.30 | 68.05 | +1.00 | 31.0% | 490 | 31.0% | -0.00 | — | — | 5.30 | — |
| — | 60.80 | 65.30 | 63.05 | +1.00 | 30.4% | 495 | 30.4% | -0.00 | — | — | 5.30 | — |
| — | 55.90 | 60.30 | 58.10 | +1.00 | 29.9% | 500 | 29.9% | -0.00 | — | — | 4.20 | — |
| — | 50.60 | 55.50 | 53.05 | +1.00 | 29.4% | 505 | 29.4% | -0.00 | — | — | 5.30 | — |
| — | 45.80 | 50.30 | 48.05 | +1.00 | 29.0% | 510 | 29.0% | -0.00 | — | — | 0.20 | — |
| — | 40.80 | 45.70 | 43.25 | +1.00 | 28.6% | 515 | 28.6% | -0.00 | — | — | 5.70 | — |
| — | 38.30 | 42.80 | 40.55 | +1.00 | 28.4% | 517.5 | 28.4% | -0.00 | — | — | 5.30 | — |
| — | 35.60 | 40.60 | 38.10 | +1.00 | 28.2% | 520 | 28.2% | -0.00 | — | — | 1.60 | — |
| — | 33.40 | 37.90 | 35.65 | +0.99 | 28.0% | 522.5 | 28.0% | -0.01 | — | — | 1.55 | — |
| — | 30.90 | 35.40 | 33.15 | +0.99 | 27.8% | 525 | 27.8% | -0.01 | — | — | 0.35 | — |
| — | 28.10 | 33.10 | 30.60 | +0.98 | 27.5% | 527.5 | 27.5% | -0.02 | 0.17 | 0.05 | 0.30 | — |
| — | 26.00 | 30.50 | 28.25 | +0.98 | 27.3% | 530 | 27.3% | -0.02 | 0.23 | 0.10 | 0.35 | — |
| — | 23.60 | 28.00 | 25.80 | +0.97 | 27.0% | 532.5 | 27.0% | -0.03 | 0.23 | 0.05 | 0.40 | — |
| — | 21.00 | 25.60 | 23.30 | +0.95 | 26.8% | 535 | 26.8% | -0.05 | 0.30 | 0.10 | 0.50 | — |
| — | 18.00 | 21.80 | 19.90 | +0.93 | 26.5% | 537.5 | 26.5% | -0.07 | 0.42 | 0.20 | 0.65 | — |
| — | 15.60 | 19.40 | 17.50 | +0.90 | 26.2% | 540 | 26.2% | -0.10 | 0.57 | 0.25 | 0.90 | — |
| — | 14.30 | 17.00 | 15.65 | +0.86 | 25.9% | 542.5 | 25.9% | -0.14 | 0.70 | 0.45 | 0.95 | — |
| — | 12.40 | 14.70 | 13.55 | +0.82 | 25.7% | 545 | 25.7% | -0.18 | 1.15 | 0.70 | 1.60 | — |
| — | 9.20 | 12.50 | 10.85 | +0.76 | 25.4% | 547.5 | 25.4% | -0.24 | 1.57 | 0.95 | 2.20 | — |
| — | 7.80 | 10.40 | 9.10 | +0.70 | 25.2% | 550 | 25.2% | -0.30 | 2.20 | 1.45 | 2.95 | — |
| — | 6.00 | 8.30 | 7.15 | +0.63 | 25.1% | 552.5 | 25.1% | -0.37 | 2.83 | 2.15 | 3.50 | — |
| — | 5.20 | 6.60 | 5.90 | +0.55 | 25.0% | 555 | 25.0% | -0.45 | 3.95 | 3.00 | 4.90 | — |
| — | 4.00 | 5.20 | 4.60 | +0.47 | 25.1% | 557.5 | 25.1% | -0.53 | 4.95 | 4.10 | 5.80 | — |
| — | 2.90 | 4.00 | 3.45 | +0.40 | 25.2% | 560 | 25.2% | -0.61 | 6.35 | 5.30 | 7.40 | — |
| — | 2.10 | 3.10 | 2.60 | +0.33 | 25.4% | 562.5 | 25.4% | -0.68 | 7.70 | 6.50 | 8.90 | — |
| — | 1.25 | 2.40 | 1.82 | +0.26 | 25.7% | 565 | 25.7% | -0.74 | 9.60 | 8.10 | 11.10 | — |
| — | 1.10 | 1.80 | 1.45 | +0.21 | 26.1% | 567.5 | 26.1% | -0.80 | 11.60 | 9.90 | 13.30 | — |
| — | 0.45 | 1.20 | 0.82 | +0.16 | 26.5% | 570 | 26.5% | -0.84 | 13.45 | 11.90 | 15.00 | — |
| — | 0.30 | 0.85 | 0.57 | +0.12 | 26.9% | 572.5 | 26.9% | -0.88 | 15.70 | 14.10 | 17.30 | — |
| — | 0.25 | 0.80 | 0.53 | +0.10 | 27.3% | 575 | 27.3% | -0.91 | 18.35 | 16.40 | 20.30 | — |
| — | 0.10 | 0.45 | 0.28 | +0.07 | 27.7% | 577.5 | 27.7% | -0.93 | 20.70 | 18.90 | 22.50 | — |
| — | 0.10 | 0.35 | 0.23 | +0.05 | 28.1% | 580 | 28.1% | -0.95 | 22.45 | 20.20 | 24.70 | — |
| — | 0.05 | 0.35 | 0.20 | +0.04 | 28.5% | 582.5 | 28.5% | -0.97 | 24.95 | 22.60 | 27.30 | — |
| — | 0.05 | 0.25 | 0.15 | +0.03 | 28.8% | 585 | 28.8% | -0.98 | 27.35 | 25.10 | 29.60 | — |
| — | — | 0.90 | — | +0.02 | 29.2% | 587.5 | 29.2% | -0.99 | 29.95 | 27.60 | 32.30 | — |
| — | 0.05 | 0.75 | 0.40 | +0.01 | 29.5% | 590 | 29.5% | -0.99 | 33.05 | 30.10 | 36.00 | — |
| — | 0.05 | 0.20 | 0.12 | +0.01 | 29.8% | 592.5 | 29.8% | -1.00 | 35.85 | 32.60 | 39.10 | — |
| — | — | 4.60 | — | +0.01 | 29.9% | 595 | 29.9% | -1.00 | 37.60 | 35.10 | 40.10 | — |
| — | — | 2.80 | — | +0.00 | 30.1% | 597.5 | 30.1% | -1.00 | 39.95 | 37.60 | 42.30 | — |
| — | — | 0.80 | — | +0.00 | 30.1% | 600 | 30.1% | -1.00 | 42.60 | 40.10 | 45.10 | — |
| — | — | 5.50 | — | +0.00 | 30.1% | 602.5 | 30.1% | -1.00 | 44.95 | 42.60 | 47.30 | — |
| — | — | 5.30 | — | +0.00 | 30.1% | 605 | 30.1% | -1.00 | 47.95 | 44.40 | 51.50 | — |
| — | — | 8.60 | — | +0.00 | 30.1% | 607.5 | 30.1% | -1.00 | 50.25 | 47.60 | 52.90 | — |
| — | — | 8.60 | — | +0.00 | 30.2% | 612.5 | 30.2% | -1.00 | 55.25 | 52.60 | 57.90 | — |
| — | — | 5.10 | — | +0.00 | 30.3% | 617.5 | 30.3% | -1.00 | 60.55 | 57.50 | 63.60 | — |
| — | — | 5.10 | — | +0.00 | 30.5% | 622.5 | 30.5% | -1.00 | 65.00 | 62.50 | 67.50 | — |
| — | — | 8.60 | — | +0.00 | 30.8% | 627.5 | 30.8% | -1.00 | 69.90 | 66.90 | 72.90 | — |
| — | — | 5.50 | — | +0.00 | 31.2% | 635 | 31.2% | -1.00 | 77.95 | 74.40 | 81.50 | — |
| — | — | 5.10 | — | +0.00 | 31.6% | 640 | 31.6% | -1.00 | 82.75 | 80.10 | 85.40 | — |
| — | — | 8.60 | — | +0.00 | 32.0% | 645 | 32.0% | -1.00 | 87.75 | 85.10 | 90.40 | — |
| — | — | 8.60 | — | +0.00 | 32.4% | 650 | 32.4% | -1.00 | 92.75 | 90.10 | 95.40 | — |
| — | — | 8.50 | — | +0.00 | 33.1% | 660 | 33.1% | -1.00 | 102.75 | 100.10 | 105.40 | — |
| — | — | 8.60 | — | +0.00 | 33.4% | 665 | 33.4% | -1.00 | 108.30 | 105.00 | 111.60 | — |
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.