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 | |
| — | 105.40 | 110.70 | 108.05 | +1.00 | 36.4% | 450 | 36.4% | -0.00 | — | — | 6.50 | — |
| — | 101.00 | 105.80 | 103.40 | +1.00 | 35.6% | 455 | 35.6% | -0.00 | — | — | 5.90 | — |
| — | 96.00 | 100.80 | 98.40 | +1.00 | 34.8% | 460 | 34.8% | -0.00 | — | — | 5.90 | — |
| — | 91.00 | 95.90 | 93.45 | +1.00 | 34.0% | 465 | 34.0% | -0.00 | — | — | 8.60 | — |
| — | 86.00 | 90.70 | 88.35 | +1.00 | 33.2% | 470 | 33.2% | -0.00 | — | — | 5.50 | — |
| — | 80.70 | 85.70 | 83.20 | +1.00 | 32.4% | 475 | 32.4% | -0.00 | — | — | 5.50 | — |
| — | 76.00 | 80.80 | 78.40 | +1.00 | 31.6% | 480 | 31.6% | -0.00 | — | — | 5.30 | — |
| — | 71.10 | 75.80 | 73.45 | +1.00 | 30.8% | 485 | 30.8% | -0.00 | — | — | 5.70 | — |
| — | 66.00 | 71.00 | 68.50 | +1.00 | 30.0% | 490 | 30.0% | -0.00 | — | — | 5.30 | — |
| — | 61.20 | 66.20 | 63.70 | +0.99 | 29.3% | 495 | 29.3% | -0.01 | — | — | 6.60 | — |
| — | 56.00 | 60.90 | 58.45 | +0.99 | 28.5% | 500 | 28.5% | -0.01 | — | — | 1.00 | — |
| — | 51.30 | 56.20 | 53.75 | +0.98 | 27.8% | 505 | 27.8% | -0.02 | — | — | 4.80 | — |
| — | 46.50 | 51.00 | 48.75 | +0.98 | 27.1% | 510 | 27.1% | -0.02 | 0.23 | 0.05 | 0.40 | — |
| — | 41.50 | 46.10 | 43.80 | +0.96 | 26.4% | 515 | 26.4% | -0.04 | 0.23 | 0.10 | 0.35 | — |
| — | 39.10 | 43.70 | 41.40 | +0.96 | 26.1% | 517.5 | 26.1% | -0.04 | 0.25 | 0.05 | 0.45 | — |
| — | 36.70 | 41.30 | 39.00 | +0.95 | 25.7% | 520 | 25.7% | -0.05 | 0.55 | 0.05 | 1.05 | — |
| — | 33.40 | 37.60 | 35.50 | +0.94 | 25.4% | 522.5 | 25.4% | -0.06 | 0.57 | 0.05 | 1.10 | — |
| — | 32.10 | 35.20 | 33.65 | +0.93 | 25.1% | 525 | 25.1% | -0.07 | 0.65 | 0.10 | 1.20 | — |
| — | 29.60 | 32.80 | 31.20 | +0.91 | 24.8% | 527.5 | 24.8% | -0.09 | 0.80 | 0.20 | 1.40 | — |
| — | 26.90 | 30.50 | 28.70 | +0.89 | 24.5% | 530 | 24.5% | -0.11 | 1.02 | 0.65 | 1.40 | — |
| — | 25.50 | 28.20 | 26.85 | +0.87 | 24.2% | 532.5 | 24.2% | -0.13 | 1.23 | 0.65 | 1.80 | — |
| — | 22.70 | 25.90 | 24.30 | +0.85 | 23.9% | 535 | 23.9% | -0.15 | 1.40 | 0.95 | 1.85 | — |
| — | 21.10 | 23.70 | 22.40 | +0.82 | 23.6% | 537.5 | 23.6% | -0.18 | 1.77 | 1.15 | 2.40 | — |
| — | 17.60 | 21.50 | 19.55 | +0.79 | 23.3% | 540 | 23.3% | -0.21 | 2.05 | 1.40 | 2.70 | — |
| — | 17.20 | 19.40 | 18.30 | +0.76 | 23.0% | 542.5 | 23.0% | -0.24 | 2.60 | 1.80 | 3.40 | — |
| — | 14.90 | 17.40 | 16.15 | +0.72 | 22.8% | 545 | 22.8% | -0.28 | 3.38 | 2.55 | 4.20 | — |
| — | 12.20 | 15.50 | 13.85 | +0.68 | 22.6% | 547.5 | 22.6% | -0.32 | 3.90 | 3.10 | 4.70 | — |
| — | 10.60 | 13.60 | 12.10 | +0.64 | 22.3% | 550 | 22.3% | -0.36 | 4.75 | 4.00 | 5.50 | — |
| — | 9.90 | 11.90 | 10.90 | +0.59 | 22.1% | 552.5 | 22.1% | -0.41 | 5.55 | 4.60 | 6.50 | — |
| — | 8.60 | 10.30 | 9.45 | +0.54 | 22.0% | 555 | 22.0% | -0.46 | 6.65 | 5.70 | 7.60 | — |
| — | 7.40 | 8.90 | 8.15 | +0.49 | 21.8% | 557.5 | 21.8% | -0.51 | 7.80 | 6.90 | 8.70 | — |
| — | 5.50 | 7.70 | 6.60 | +0.44 | 21.7% | 560 | 21.7% | -0.56 | 9.55 | 8.20 | 10.90 | — |
| — | 5.10 | 6.70 | 5.90 | +0.39 | 21.5% | 562.5 | 21.5% | -0.61 | 10.55 | 9.30 | 11.80 | — |
| — | 3.70 | 5.50 | 4.60 | +0.35 | 21.4% | 565 | 21.4% | -0.66 | 11.70 | 10.60 | 12.80 | — |
| — | 3.20 | 4.80 | 4.00 | +0.30 | 21.4% | 567.5 | 21.4% | -0.71 | 14.35 | 12.20 | 16.50 | — |
| — | 2.40 | 3.70 | 3.05 | +0.26 | 21.3% | 570 | 21.3% | -0.75 | 15.25 | 13.70 | 16.80 | — |
| — | 2.15 | 2.80 | 2.48 | +0.22 | 21.3% | 572.5 | 21.3% | -0.79 | 17.25 | 15.50 | 19.00 | — |
| — | 1.75 | 2.45 | 2.10 | +0.18 | 21.2% | 575 | 21.2% | -0.83 | 19.00 | 17.40 | 20.60 | — |
| — | 1.35 | 2.00 | 1.68 | +0.15 | 21.2% | 577.5 | 21.2% | -0.86 | 21.20 | 19.40 | 23.00 | — |
| — | 1.00 | 1.50 | 1.25 | +0.13 | 21.2% | 580 | 21.2% | -0.89 | 23.40 | 21.50 | 25.30 | — |
| — | 0.70 | 1.80 | 1.25 | +0.10 | 21.3% | 582.5 | 21.3% | -0.91 | 25.90 | 23.80 | 28.00 | — |
| — | 0.70 | 1.25 | 0.97 | +0.08 | 21.3% | 585 | 21.3% | -0.93 | 28.00 | 26.10 | 29.90 | — |
| — | 0.45 | 1.15 | 0.80 | +0.07 | 21.3% | 587.5 | 21.3% | -0.95 | 30.35 | 28.50 | 32.20 | — |
| — | 0.25 | 1.15 | 0.70 | +0.05 | 21.4% | 590 | 21.4% | -0.97 | 32.85 | 30.90 | 34.80 | — |
| — | 0.25 | 0.90 | 0.57 | +0.04 | 21.4% | 592.5 | 21.4% | -0.98 | 35.15 | 33.40 | 36.90 | — |
| — | 0.05 | 0.95 | 0.50 | +0.03 | 21.5% | 595 | 21.5% | -0.99 | 37.60 | 35.10 | 40.10 | — |
| — | 0.05 | 0.85 | 0.45 | +0.02 | 21.5% | 597.5 | 21.5% | -1.00 | 39.60 | 36.90 | 42.30 | — |
| — | 0.10 | 0.45 | 0.28 | +0.02 | 21.6% | 600 | 21.6% | -1.00 | 42.35 | 40.10 | 44.60 | — |
| — | 0.05 | 0.75 | 0.40 | +0.01 | 21.7% | 602.5 | 21.7% | -1.00 | 44.85 | 42.60 | 47.10 | — |
| — | — | 0.45 | — | +0.01 | 21.7% | 605 | 21.7% | -1.00 | 47.45 | 45.10 | 49.80 | — |
| — | — | 0.45 | — | +0.01 | 21.8% | 607.5 | 21.8% | -1.00 | 49.80 | 47.50 | 52.10 | — |
| — | — | 5.50 | — | +0.00 | 22.0% | 612.5 | 22.0% | -1.00 | 54.90 | 52.50 | 57.30 | — |
| — | — | 5.50 | — | +0.00 | 22.1% | 617.5 | 22.1% | -1.00 | 60.80 | 57.60 | 64.00 | — |
| — | — | 5.50 | — | +0.00 | 22.4% | 622.5 | 22.4% | -1.00 | 65.75 | 62.50 | 69.00 | — |
| — | — | 5.30 | — | +0.00 | 22.6% | 627.5 | 22.6% | -1.00 | 70.40 | 66.90 | 73.90 | — |
| — | — | 5.50 | — | +0.00 | 23.0% | 635 | 23.0% | -1.00 | 78.25 | 75.00 | 81.50 | — |
| — | — | 5.50 | — | +0.00 | 23.3% | 640 | 23.3% | -1.00 | 82.90 | 79.40 | 86.40 | — |
| — | — | 5.30 | — | +0.00 | 23.6% | 645 | 23.6% | -1.00 | 88.20 | 85.00 | 91.40 | — |
| — | — | 5.50 | — | +0.00 | 24.0% | 650 | 24.0% | -1.00 | 92.75 | 90.10 | 95.40 | — |
| — | — | 5.50 | — | +0.00 | 24.8% | 660 | 24.8% | -1.00 | 103.30 | 100.00 | 106.60 | — |
| — | — | 5.50 | — | +0.00 | 25.2% | 665 | 25.2% | -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.