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 | |
| — | 107.10 | 115.30 | 111.20 | +1.00 | 36.4% | 455 | 36.4% | -0.00 | — | — | 8.60 | — |
| — | 102.10 | 110.00 | 106.05 | +1.00 | 35.6% | 460 | 35.6% | -0.00 | — | — | 8.60 | — |
| — | 92.10 | 100.60 | 96.35 | +1.00 | 34.1% | 470 | 34.1% | -0.00 | — | — | 8.60 | — |
| — | 87.10 | 95.60 | 91.35 | +1.00 | 33.3% | 475 | 33.3% | -0.00 | — | — | 8.60 | — |
| — | 82.10 | 90.10 | 86.10 | +1.00 | 32.5% | 480 | 32.5% | -0.00 | — | — | 7.90 | — |
| — | 72.10 | 79.90 | 76.00 | +1.00 | 31.0% | 490 | 31.0% | -0.00 | — | — | 8.60 | — |
| — | 67.10 | 75.40 | 71.25 | +1.00 | 30.3% | 495 | 30.3% | -0.00 | — | — | 8.70 | — |
| — | 62.10 | 70.20 | 66.15 | +1.00 | 29.5% | 500 | 29.5% | -0.00 | — | — | 1.00 | — |
| — | 57.20 | 65.70 | 61.45 | +1.00 | 28.8% | 505 | 28.8% | -0.00 | — | — | 6.50 | — |
| — | 52.20 | 60.50 | 56.35 | +0.99 | 28.1% | 510 | 28.1% | -0.01 | — | — | 5.10 | — |
| — | 49.70 | 57.40 | 53.55 | +0.99 | 27.7% | 512.5 | 27.7% | -0.01 | — | — | 5.90 | — |
| — | 44.80 | 52.30 | 48.55 | +0.99 | 27.0% | 517.5 | 27.0% | -0.01 | — | — | 1.85 | — |
| — | 42.30 | 50.00 | 46.15 | +0.99 | 26.6% | 520 | 26.6% | -0.01 | 0.40 | 0.05 | 0.75 | — |
| — | 39.80 | 47.50 | 43.65 | +0.98 | 26.3% | 522.5 | 26.3% | -0.02 | 0.47 | 0.05 | 0.90 | — |
| — | 37.40 | 45.70 | 41.55 | +0.98 | 25.9% | 525 | 25.9% | -0.02 | 0.30 | 0.10 | 0.50 | — |
| — | 34.90 | 43.40 | 39.15 | +0.97 | 25.5% | 527.5 | 25.5% | -0.03 | 0.38 | 0.10 | 0.65 | — |
| — | 32.50 | 41.00 | 36.75 | +0.96 | 25.2% | 530 | 25.2% | -0.04 | 1.85 | 0.10 | 3.60 | — |
| — | 30.10 | 36.70 | 33.40 | +0.95 | 24.8% | 532.5 | 24.8% | -0.05 | 1.82 | 0.15 | 3.50 | — |
| — | 27.70 | 34.30 | 31.00 | +0.94 | 24.5% | 535 | 24.5% | -0.06 | 0.68 | 0.20 | 1.15 | — |
| — | 25.30 | 30.10 | 27.70 | +0.93 | 24.1% | 537.5 | 24.1% | -0.07 | 0.85 | 0.10 | 1.60 | — |
| — | 22.90 | 27.70 | 25.30 | +0.91 | 23.8% | 540 | 23.8% | -0.09 | 0.88 | 0.50 | 1.25 | — |
| — | 20.50 | 25.40 | 22.95 | +0.89 | 23.5% | 542.5 | 23.5% | -0.11 | 0.97 | 0.10 | 1.85 | — |
| — | 18.40 | 23.10 | 20.75 | +0.87 | 23.2% | 545 | 23.2% | -0.13 | 1.40 | 0.75 | 2.05 | — |
| — | 16.20 | 20.90 | 18.55 | +0.84 | 22.9% | 547.5 | 22.9% | -0.16 | 1.52 | 1.20 | 1.85 | — |
| — | 13.90 | 18.70 | 16.30 | +0.81 | 22.6% | 550 | 22.6% | -0.19 | 1.82 | 1.50 | 2.15 | — |
| — | 11.90 | 16.60 | 14.25 | +0.77 | 22.4% | 552.5 | 22.4% | -0.22 | 2.38 | 2.15 | 2.60 | — |
| — | 10.30 | 16.30 | 13.30 | +0.73 | 22.2% | 555 | 22.2% | -0.26 | 2.70 | 2.10 | 3.30 | — |
| — | 10.50 | 12.80 | 11.65 | +0.69 | 22.1% | 557.5 | 22.1% | -0.32 | 3.50 | 2.90 | 4.10 | — |
| — | 8.90 | 11.10 | 10.00 | +0.64 | 21.9% | 560 | 21.9% | -0.36 | 4.70 | 4.20 | 5.20 | — |
| — | 8.50 | 9.80 | 9.15 | +0.59 | 21.8% | 562.5 | 21.8% | -0.42 | 5.05 | 4.30 | 5.80 | — |
| — | 7.10 | 8.50 | 7.80 | +0.54 | 21.8% | 565 | 21.8% | -0.47 | 6.50 | 6.20 | 6.80 | — |
| — | 3.70 | 7.10 | 5.40 | +0.48 | 21.7% | 567.5 | 21.7% | -0.53 | 7.75 | 7.10 | 8.40 | — |
| — | 4.90 | 6.00 | 5.45 | +0.43 | 21.6% | 570 | 21.6% | -0.58 | 9.60 | 8.50 | 10.70 | — |
| — | 2.80 | 4.80 | 3.80 | +0.37 | 21.6% | 572.5 | 21.6% | -0.64 | 12.45 | 10.00 | 14.90 | — |
| — | 2.45 | 4.50 | 3.48 | +0.33 | 21.6% | 575 | 21.6% | -0.69 | 13.35 | 10.10 | 16.60 | — |
| — | 1.55 | 3.50 | 2.52 | +0.28 | 21.6% | 577.5 | 21.6% | -0.74 | 15.50 | 13.30 | 17.70 | — |
| — | 1.65 | 2.70 | 2.17 | +0.23 | 21.6% | 580 | 21.6% | -0.78 | 17.40 | 14.50 | 20.30 | — |
| — | 1.00 | 2.15 | 1.57 | +0.19 | 21.5% | 582.5 | 21.5% | -0.82 | 19.90 | 17.50 | 22.30 | — |
| — | 0.75 | 2.50 | 1.62 | +0.16 | 21.5% | 585 | 21.5% | -0.85 | 22.00 | 19.60 | 24.40 | — |
| — | 0.55 | 1.30 | 0.93 | +0.13 | 21.5% | 587.5 | 21.5% | -0.89 | 22.90 | 20.60 | 25.20 | — |
| — | 0.25 | 1.05 | 0.65 | +0.10 | 21.6% | 590 | 21.6% | -0.91 | 26.20 | 23.60 | 28.80 | — |
| — | 0.05 | 0.90 | 0.47 | +0.08 | 21.6% | 592.5 | 21.6% | -0.94 | 28.50 | 25.90 | 31.10 | — |
| — | 0.15 | 0.70 | 0.42 | +0.06 | 21.6% | 595 | 21.6% | -0.95 | 30.70 | 27.90 | 33.50 | — |
| — | 0.15 | 0.55 | 0.35 | +0.05 | 21.6% | 597.5 | 21.6% | -0.97 | 32.85 | 29.70 | 36.00 | — |
| — | 0.05 | 0.35 | 0.20 | +0.04 | 21.6% | 600 | 21.6% | -0.98 | 35.05 | 31.60 | 38.50 | — |
| — | 0.05 | 0.30 | 0.17 | +0.03 | 21.6% | 602.5 | 21.6% | -0.99 | 37.75 | 34.50 | 41.00 | — |
| — | 0.05 | 3.10 | 1.57 | +0.02 | 21.7% | 605 | 21.7% | -1.00 | 40.00 | 36.50 | 43.50 | — |
| — | — | 8.70 | — | +0.01 | 21.7% | 607.5 | 21.7% | -1.00 | 41.95 | 37.90 | 46.00 | — |
| — | — | 8.60 | — | +0.01 | 21.8% | 610 | 21.8% | -1.00 | 44.55 | 40.60 | 48.50 | — |
| — | — | 8.60 | — | +0.01 | 21.8% | 612.5 | 21.8% | -1.00 | 46.65 | 42.30 | 51.00 | — |
| — | — | 8.60 | — | +0.00 | 22.0% | 617.5 | 22.0% | -1.00 | 51.80 | 47.60 | 56.00 | — |
| — | — | 8.60 | — | +0.00 | 22.1% | 620 | 22.1% | -1.00 | 54.30 | 50.10 | 58.50 | — |
| — | — | 8.60 | — | +0.00 | 22.3% | 625 | 22.3% | -1.00 | 59.40 | 55.30 | 63.50 | — |
| — | — | 8.60 | — | +0.00 | 22.5% | 630 | 22.5% | -1.00 | 64.45 | 60.40 | 68.50 | — |
| — | — | 8.60 | — | +0.00 | 22.9% | 635 | 22.9% | -1.00 | 69.30 | 65.20 | 73.40 | — |
| — | — | 8.60 | — | +0.00 | 23.2% | 640 | 23.2% | -1.00 | 74.30 | 70.10 | 78.50 | — |
| — | — | 8.60 | — | +0.00 | 24.0% | 650 | 24.0% | -1.00 | 84.15 | 79.90 | 88.40 | — |
| — | — | 8.60 | — | +0.00 | 24.5% | 655 | 24.5% | -1.00 | 89.40 | 85.30 | 93.50 | — |
| — | — | 8.60 | — | +0.00 | 25.0% | 660 | 25.0% | -1.00 | 94.35 | 90.20 | 98.50 | — |
| — | — | 8.60 | — | +0.00 | 26.2% | 670 | 26.2% | -1.00 | 104.30 | 100.10 | 108.50 | — |
| — | — | 8.60 | — | +0.00 | 26.9% | 675 | 26.9% | -1.00 | 109.45 | 105.40 | 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.