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 | |
| — | 107.60 | 116.40 | 112.00 | +0.99 | 32.4% | 455 | 32.4% | -0.01 | — | — | 8.80 | — |
| — | 102.60 | 111.40 | 107.00 | +0.99 | 31.7% | 460 | 31.7% | -0.01 | — | — | 8.90 | — |
| — | 92.70 | 101.50 | 97.10 | +0.99 | 30.4% | 470 | 30.4% | -0.01 | — | — | 8.90 | — |
| — | 87.80 | 96.50 | 92.15 | +0.98 | 29.8% | 475 | 29.8% | -0.02 | — | — | 9.00 | — |
| — | 82.80 | 88.80 | 85.80 | +0.98 | 29.1% | 480 | 29.1% | -0.02 | 1.62 | 0.05 | 3.20 | — |
| — | 73.00 | 79.50 | 76.25 | +0.97 | 27.9% | 490 | 27.9% | -0.03 | 0.88 | 0.10 | 1.65 | — |
| — | 68.10 | 74.10 | 71.10 | +0.96 | 27.3% | 495 | 27.3% | -0.04 | 1.48 | 0.10 | 2.85 | — |
| — | 63.20 | 69.80 | 66.50 | +0.96 | 26.8% | 500 | 26.8% | -0.04 | 0.68 | 0.35 | 1.00 | — |
| — | 58.40 | 64.60 | 61.50 | +0.95 | 26.2% | 505 | 26.2% | -0.05 | 2.98 | 0.35 | 5.60 | — |
| — | 53.70 | 59.50 | 56.60 | +0.93 | 25.7% | 510 | 25.7% | -0.07 | 1.75 | 0.60 | 2.90 | — |
| — | 44.30 | 50.90 | 47.60 | +0.90 | 24.7% | 520 | 24.7% | -0.10 | 1.88 | 0.75 | 3.00 | — |
| — | 39.70 | 46.10 | 42.90 | +0.88 | 24.2% | 525 | 24.2% | -0.12 | 2.27 | 1.05 | 3.50 | — |
| — | 35.30 | 42.10 | 38.70 | +0.85 | 23.8% | 530 | 23.8% | -0.15 | 3.27 | 2.05 | 4.50 | — |
| — | 31.00 | 37.80 | 34.40 | +0.82 | 23.3% | 535 | 23.3% | -0.18 | 3.35 | 1.40 | 5.30 | — |
| — | 27.00 | 32.40 | 29.70 | +0.78 | 22.9% | 540 | 22.9% | -0.22 | 3.80 | 2.30 | 5.30 | — |
| — | 24.50 | 28.90 | 26.70 | +0.74 | 22.5% | 545 | 22.5% | -0.26 | 5.60 | 5.10 | 6.10 | — |
| — | 20.90 | 25.00 | 22.95 | — | — | 550 | 22.2% | -0.31 | 6.70 | 5.80 | 7.60 | — |
| — | 17.50 | 21.40 | 19.45 | +0.65 | 21.9% | 555 | 21.9% | -0.36 | 9.55 | 7.90 | 11.20 | — |
| — | 15.40 | 18.20 | 16.80 | +0.59 | 21.6% | 560 | 21.6% | -0.41 | 10.65 | 7.80 | 13.50 | — |
| — | 10.30 | 15.20 | 12.75 | +0.53 | 21.3% | 565 | 21.3% | -0.47 | 11.60 | 9.70 | 13.50 | — |
| — | 10.30 | 12.70 | 11.50 | +0.47 | 21.0% | 570 | 21.0% | -0.53 | 14.35 | 12.60 | 16.10 | — |
| — | 8.50 | 10.40 | 9.45 | +0.42 | 20.8% | 575 | 20.8% | -0.59 | 18.70 | 16.20 | 21.20 | — |
| — | 6.70 | 8.00 | 7.35 | +0.36 | 20.7% | 580 | 20.7% | -0.65 | 21.50 | 19.00 | 24.00 | — |
| — | 3.60 | 8.00 | 5.80 | +0.30 | 20.5% | 585 | 20.5% | -0.71 | 25.70 | 23.90 | 27.50 | — |
| — | 4.40 | 5.40 | 4.90 | +0.26 | 20.4% | 590 | 20.4% | -0.76 | 29.55 | 26.50 | 32.60 | — |
| — | 1.00 | 6.90 | 3.95 | +0.21 | 20.3% | 595 | 20.3% | -0.81 | 33.95 | 31.30 | 36.60 | — |
| — | 1.90 | 3.10 | 2.50 | +0.17 | 20.3% | 600 | 20.3% | -0.85 | 37.25 | 34.70 | 39.80 | — |
| — | 1.80 | 2.60 | 2.20 | +0.13 | 20.3% | 605 | 20.3% | -0.88 | 42.35 | 39.70 | 45.00 | — |
| — | 1.00 | 2.15 | 1.57 | +0.11 | 20.3% | 610 | 20.3% | -0.91 | 46.70 | 44.10 | 49.30 | — |
| — | 0.20 | 5.60 | 2.90 | +0.06 | 20.6% | 620 | 20.6% | -0.96 | 54.80 | 50.90 | 58.70 | — |
| — | 0.05 | 5.50 | 2.77 | +0.05 | 20.7% | 625 | 20.7% | -0.97 | 59.15 | 54.80 | 63.50 | — |
| — | 0.05 | 3.90 | 1.98 | +0.04 | 20.9% | 630 | 20.9% | -0.99 | 64.10 | 59.70 | 68.50 | — |
| — | 0.05 | 5.40 | 2.73 | +0.03 | 21.2% | 635 | 21.2% | -1.00 | 69.20 | 64.40 | 74.00 | — |
| — | 0.05 | 5.30 | 2.67 | +0.02 | 21.5% | 640 | 21.5% | -1.00 | 74.10 | 69.70 | 78.50 | — |
| — | — | 8.80 | — | +0.02 | 22.3% | 650 | 22.3% | -1.00 | 84.10 | 79.70 | 88.50 | — |
| — | — | 8.80 | — | +0.01 | 22.7% | 655 | 22.7% | -1.00 | 89.10 | 84.70 | 93.50 | — |
| — | — | 8.70 | — | +0.01 | 23.3% | 660 | 23.3% | -1.00 | 94.10 | 89.70 | 98.50 | — |
| — | — | 8.70 | — | +0.01 | 24.4% | 670 | 24.4% | -1.00 | 104.10 | 99.70 | 108.50 | 0 |
| 0 | — | 8.70 | — | +0.01 | 25.1% | 675 | 25.1% | -1.00 | 109.10 | 104.70 | 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.