Spot 565.56
· 406 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 03:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 106.60 | 115.30 | 110.95 | +1.00 | 53.4% | 455 | 53.4% | +0.00 | — | — | 8.60 | — |
| — | 101.60 | 110.30 | 105.95 | +1.00 | 52.6% | 460 | 52.6% | +0.00 | — | — | 8.60 | — |
| — | 91.60 | 100.30 | 95.95 | +1.00 | 50.9% | 470 | 50.9% | +0.00 | — | — | 0.05 | — |
| — | 86.60 | 95.30 | 90.95 | +1.00 | 50.2% | 475 | 50.2% | +0.00 | — | — | 8.60 | — |
| — | 81.60 | 90.70 | 86.15 | +1.00 | 49.5% | 480 | 49.5% | +0.00 | — | — | 8.60 | — |
| — | 71.60 | 80.80 | 76.20 | +1.00 | 48.0% | 490 | 48.0% | +0.00 | — | — | 8.60 | — |
| — | 66.60 | 75.40 | 71.00 | +1.00 | 47.2% | 495 | 47.2% | +0.00 | — | — | 8.60 | — |
| — | 61.60 | 70.30 | 65.95 | +1.00 | 46.5% | 500 | 46.5% | +0.00 | — | — | 8.60 | — |
| — | 56.70 | 64.90 | 60.80 | +1.00 | 45.7% | 505 | 45.7% | -0.00 | — | — | 8.60 | — |
| — | 51.70 | 59.40 | 55.55 | +1.00 | 45.0% | 510 | 45.0% | -0.00 | — | — | 5.30 | — |
| — | 49.20 | 57.10 | 53.15 | +1.00 | 44.6% | 512.5 | 44.6% | -0.00 | — | — | 8.60 | — |
| — | 44.20 | 52.40 | 48.30 | +1.00 | 43.9% | 517.5 | 43.9% | -0.00 | — | — | 8.60 | — |
| — | 41.70 | 49.90 | 45.80 | +1.00 | 43.6% | 520 | 43.6% | -0.00 | — | — | 8.60 | — |
| — | 39.20 | 46.90 | 43.05 | +1.00 | 43.3% | 522.5 | 43.3% | -0.00 | — | — | 8.60 | — |
| — | 36.70 | 44.00 | 40.35 | +1.00 | 42.9% | 525 | 42.9% | -0.00 | — | — | 1.10 | — |
| — | 34.20 | 41.90 | 38.05 | +1.00 | 42.6% | 527.5 | 42.6% | -0.00 | — | — | 8.60 | — |
| — | 31.70 | 38.20 | 34.95 | +1.00 | 42.3% | 530 | 42.3% | -0.00 | — | — | 1.10 | — |
| — | 29.20 | 36.90 | 33.05 | +1.00 | 41.9% | 532.5 | 41.9% | -0.00 | — | — | 0.45 | — |
| — | 26.70 | 33.30 | 30.00 | +1.00 | 41.5% | 535 | 41.5% | -0.00 | — | — | 1.15 | — |
| — | 24.30 | 31.90 | 28.10 | +0.99 | 40.8% | 537.5 | 40.8% | -0.01 | — | — | 2.60 | — |
| — | 21.70 | 27.90 | 24.80 | +0.99 | 39.7% | 540 | 39.7% | -0.01 | 0.60 | 0.05 | 1.15 | — |
| — | 19.30 | 27.00 | 23.15 | +0.98 | 38.2% | 542.5 | 38.2% | -0.02 | — | — | 0.50 | — |
| — | 16.80 | 24.50 | 20.65 | +0.98 | 36.3% | 545 | 36.3% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 14.30 | 22.10 | 18.20 | +0.97 | 34.0% | 547.5 | 34.0% | -0.03 | 0.28 | 0.05 | 0.50 | — |
| — | 12.40 | 18.00 | 15.20 | +0.96 | 31.7% | 550 | 31.7% | -0.04 | 0.25 | 0.10 | 0.40 | — |
| — | 9.50 | 15.90 | 12.70 | +0.94 | 29.3% | 552.5 | 29.3% | -0.06 | 0.33 | 0.10 | 0.55 | — |
| — | 8.10 | 12.90 | 10.50 | +0.92 | 27.2% | 555 | 27.2% | -0.08 | 0.50 | 0.15 | 0.85 | — |
| — | 4.70 | 9.90 | 7.30 | +0.87 | 25.5% | 557.5 | 25.5% | -0.13 | 1.35 | 0.25 | 2.45 | — |
| — | 5.60 | 7.40 | 6.50 | +0.80 | 24.1% | 560 | 24.1% | -0.20 | 0.85 | 0.50 | 1.20 | — |
| — | 3.80 | 5.40 | 4.60 | +0.69 | 23.3% | 562.5 | 23.3% | -0.31 | 1.43 | 1.00 | 1.85 | — |
| — | 2.60 | 3.60 | 3.10 | +0.56 | 23.0% | 565 | 23.0% | -0.44 | 2.45 | 1.70 | 3.20 | — |
| — | 0.55 | 2.85 | 1.70 | +0.41 | 23.3% | 567.5 | 23.3% | -0.59 | 5.30 | 2.00 | 8.60 | — |
| — | 1.10 | 1.55 | 1.32 | +0.29 | 24.0% | 570 | 24.0% | -0.71 | 6.50 | 5.00 | 8.00 | — |
| — | 0.05 | 0.90 | 0.47 | +0.19 | 25.2% | 572.5 | 25.2% | -0.81 | 8.85 | 6.20 | 11.50 | — |
| — | 0.10 | 0.95 | 0.53 | +0.13 | 26.6% | 575 | 26.6% | -0.87 | 11.05 | 8.40 | 13.70 | — |
| — | 0.05 | 0.50 | 0.28 | +0.09 | 28.2% | 577.5 | 28.2% | -0.92 | 13.00 | 10.80 | 15.20 | — |
| — | 0.05 | 0.20 | 0.12 | +0.06 | 29.8% | 580 | 29.8% | -0.94 | 15.15 | 12.60 | 17.70 | — |
| — | — | 1.35 | — | +0.04 | 31.3% | 582.5 | 31.3% | -0.96 | 17.85 | 14.70 | 21.00 | — |
| — | — | 0.40 | — | +0.03 | 32.7% | 585 | 32.7% | -0.98 | 20.25 | 17.00 | 23.50 | — |
| — | — | 0.90 | — | +0.02 | 33.9% | 587.5 | 33.9% | -0.99 | 22.15 | 18.30 | 26.00 | — |
| — | — | 1.10 | — | +0.01 | 35.0% | 590 | 35.0% | -0.99 | 25.15 | 21.80 | 28.50 | — |
| — | — | 1.35 | — | +0.01 | 35.8% | 592.5 | 35.8% | -1.00 | 27.85 | 24.80 | 30.90 | — |
| — | — | 8.50 | — | +0.00 | 36.5% | 595 | 36.5% | -1.00 | 30.50 | 27.50 | 33.50 | — |
| — | — | 2.80 | — | +0.00 | 37.1% | 597.5 | 37.1% | -1.00 | 32.05 | 28.10 | 36.00 | — |
| — | — | 6.00 | — | +0.00 | 37.6% | 600 | 37.6% | -1.00 | 35.25 | 32.00 | 38.50 | — |
| — | — | 5.70 | — | +0.00 | 37.9% | 602.5 | 37.9% | -1.00 | 36.85 | 32.70 | 41.00 | — |
| — | — | 5.30 | — | +0.00 | 38.2% | 605 | 38.2% | -1.00 | 39.35 | 35.20 | 43.50 | — |
| — | — | 8.60 | — | +0.00 | 38.4% | 607.5 | 38.4% | -1.00 | 41.95 | 37.90 | 46.00 | — |
| — | — | 5.50 | — | +0.00 | 38.6% | 610 | 38.6% | -1.00 | 44.45 | 40.40 | 48.50 | — |
| — | — | 8.60 | — | +0.00 | 38.8% | 612.5 | 38.8% | -1.00 | 46.85 | 42.70 | 51.00 | — |
| — | — | 8.60 | — | +0.00 | 39.2% | 617.5 | 39.2% | -1.00 | 52.80 | 49.60 | 56.00 | — |
| — | — | 8.60 | — | +0.00 | 39.4% | 620 | 39.4% | -1.00 | 55.40 | 52.30 | 58.50 | — |
| — | — | 8.60 | — | +0.00 | 39.9% | 625 | 39.9% | -1.00 | 60.55 | 57.60 | 63.50 | — |
| — | — | 8.60 | — | +0.00 | 40.4% | 630 | 40.4% | -1.00 | 64.45 | 60.40 | 68.50 | — |
| — | — | 8.60 | — | +0.00 | 41.0% | 635 | 41.0% | -1.00 | 69.30 | 65.10 | 73.50 | — |
| — | — | 8.60 | — | +0.00 | 41.7% | 640 | 41.7% | -1.00 | 74.35 | 70.20 | 78.50 | — |
| — | — | 8.50 | — | +0.00 | 43.2% | 650 | 43.2% | -1.00 | 84.20 | 79.90 | 88.50 | — |
| — | — | 8.50 | — | +0.00 | 44.0% | 655 | 44.0% | -1.00 | 89.30 | 85.40 | 93.20 | — |
| — | — | 8.50 | — | +0.00 | 44.9% | 660 | 44.9% | -1.00 | 93.85 | 89.70 | 98.00 | — |
| — | — | 8.50 | — | +0.00 | 46.8% | 670 | 46.8% | -1.00 | 104.45 | 100.40 | 108.50 | — |
| — | — | 8.50 | — | +0.00 | 47.8% | 675 | 47.8% | -1.00 | 109.35 | 105.20 | 113.50 | — |
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.