Spot 566.99
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 03:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 109.20 | 117.40 | 113.30 | +0.99 | 32.8% | 455 | 32.8% | -0.01 | — | — | 5.40 | — |
| — | 103.70 | 112.40 | 108.05 | +0.99 | 32.0% | 460 | 32.0% | -0.01 | — | — | 1.90 | — |
| — | 94.30 | 102.70 | 98.50 | +0.99 | 30.6% | 470 | 30.6% | -0.01 | — | — | 2.10 | — |
| — | 90.10 | 97.50 | 93.80 | +0.99 | 29.9% | 475 | 29.9% | -0.01 | — | — | 1.90 | — |
| — | 80.50 | 85.70 | 83.10 | +0.98 | 28.5% | 485 | 28.5% | -0.02 | 0.80 | 0.05 | 1.55 | — |
| — | 75.50 | 82.50 | 79.00 | +0.97 | 27.9% | 490 | 27.9% | -0.03 | 0.88 | 0.05 | 1.70 | — |
| — | 69.80 | 76.20 | 73.00 | +0.97 | 27.3% | 495 | 27.3% | -0.03 | 0.95 | 0.10 | 1.80 | — |
| — | 65.70 | 72.20 | 68.95 | +0.96 | 26.6% | 500 | 26.6% | -0.04 | 0.95 | 0.30 | 1.60 | — |
| — | 60.80 | 66.70 | 63.75 | +0.95 | 26.0% | 505 | 26.0% | -0.05 | 1.25 | 0.30 | 2.20 | — |
| — | 56.00 | 60.90 | 58.45 | +0.94 | 25.5% | 510 | 25.5% | -0.06 | 1.20 | 0.60 | 1.80 | — |
| — | 51.30 | 57.10 | 54.20 | +0.93 | 24.9% | 515 | 24.9% | -0.07 | 1.20 | 0.80 | 1.60 | — |
| — | 46.50 | 52.60 | 49.55 | +0.91 | 24.4% | 520 | 24.4% | -0.09 | 1.95 | 0.80 | 3.10 | — |
| — | 43.20 | 47.10 | 45.15 | +0.89 | 23.9% | 525 | 23.9% | -0.11 | 2.12 | 1.30 | 2.95 | — |
| — | 38.00 | 42.80 | 40.40 | +0.87 | 23.4% | 530 | 23.4% | -0.13 | 2.85 | 2.00 | 3.70 | — |
| — | 33.70 | 39.10 | 36.40 | +0.84 | 23.0% | 535 | 23.0% | -0.16 | 3.33 | 2.15 | 4.50 | — |
| — | 29.90 | 34.50 | 32.20 | +0.80 | 22.6% | 540 | 22.6% | -0.20 | 3.48 | 2.55 | 4.40 | — |
| — | 25.60 | 30.40 | 28.00 | +0.76 | 22.2% | 545 | 22.2% | -0.24 | 4.90 | 4.30 | 5.50 | — |
| — | 21.90 | 27.20 | 24.55 | +0.71 | 21.9% | 550 | 21.9% | -0.29 | 6.20 | 5.50 | 6.90 | — |
| — | 19.50 | 22.40 | 20.95 | +0.66 | 21.5% | 555 | 21.5% | -0.34 | 8.05 | 5.80 | 10.30 | — |
| — | 15.20 | 19.60 | 17.40 | +0.61 | 21.3% | 560 | 21.3% | -0.40 | 9.15 | 8.50 | 9.80 | — |
| — | 13.60 | 16.40 | 15.00 | +0.55 | 21.0% | 565 | 21.0% | -0.46 | 11.35 | 10.70 | 12.00 | — |
| — | 9.40 | 14.40 | 11.90 | +0.49 | 20.8% | 570 | 20.8% | -0.52 | 14.45 | 12.90 | 16.00 | — |
| — | 9.30 | 10.90 | 10.10 | +0.43 | 20.7% | 575 | 20.7% | -0.58 | 17.40 | 15.70 | 19.10 | — |
| — | 7.40 | 10.30 | 8.85 | +0.37 | 20.5% | 580 | 20.5% | -0.64 | 20.20 | 18.20 | 22.20 | — |
| — | 5.50 | 9.00 | 7.25 | +0.32 | 20.4% | 585 | 20.4% | -0.70 | 23.70 | 21.70 | 25.70 | — |
| — | 2.00 | 7.80 | 4.90 | +0.27 | 20.4% | 590 | 20.4% | -0.75 | 26.85 | 24.70 | 29.00 | — |
| — | 3.30 | 4.20 | 3.75 | +0.21 | 20.3% | 595 | 20.3% | -0.80 | 31.05 | 28.90 | 33.20 | — |
| — | 2.60 | 3.30 | 2.95 | +0.17 | 20.3% | 600 | 20.3% | -0.84 | 34.75 | 32.20 | 37.30 | — |
| — | 1.85 | 2.85 | 2.35 | +0.14 | 20.3% | 605 | 20.3% | -0.88 | 39.65 | 37.50 | 41.80 | — |
| — | 0.45 | 2.20 | 1.32 | +0.11 | 20.4% | 610 | 20.4% | -0.91 | 43.80 | 42.10 | 45.50 | — |
| — | 0.65 | 1.80 | 1.23 | +0.08 | 20.5% | 615 | 20.5% | -0.93 | 48.50 | 45.50 | 51.50 | — |
| — | 0.40 | 1.75 | 1.07 | +0.07 | 20.6% | 620 | 20.6% | -0.95 | 53.75 | 51.20 | 56.30 | — |
| — | 0.30 | 1.20 | 0.75 | +0.05 | 20.7% | 625 | 20.7% | -0.96 | 58.10 | 55.10 | 61.10 | — |
| — | 0.25 | 1.05 | 0.65 | +0.04 | 20.9% | 630 | 20.9% | -0.98 | 63.05 | 60.20 | 65.90 | — |
| — | 0.10 | 1.15 | 0.62 | +0.03 | 21.1% | 635 | 21.1% | -0.99 | 67.80 | 63.60 | 72.00 | — |
| — | 0.05 | 0.85 | 0.45 | +0.02 | 21.3% | 640 | 21.3% | -1.00 | 72.35 | 67.70 | 77.00 | — |
| — | — | 1.90 | — | +0.02 | 21.5% | 645 | 21.5% | -1.00 | 77.25 | 72.50 | 82.00 | — |
| — | — | 2.20 | — | +0.01 | 21.8% | 650 | 21.8% | -1.00 | 82.70 | 78.50 | 86.90 | — |
| — | — | 1.95 | — | +0.01 | 22.4% | 660 | 22.4% | -1.00 | 92.75 | 88.50 | 97.00 | — |
| — | — | 5.50 | — | +0.01 | 22.8% | 665 | 22.8% | -1.00 | 97.70 | 93.50 | 101.90 | — |
| — | — | 5.20 | — | +0.00 | 23.5% | 675 | 23.5% | -1.00 | 107.60 | 103.30 | 111.90 | — |
| — | — | 5.40 | — | +0.00 | 24.0% | 680 | 24.0% | -1.00 | 112.50 | 108.10 | 116.90 | — |
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.