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 | |
| — | 109.50 | 117.10 | 113.30 | +1.00 | 36.7% | 455 | 36.7% | -0.00 | — | — | 8.60 | — |
| — | 104.50 | 111.90 | 108.20 | +1.00 | 35.8% | 460 | 35.8% | -0.00 | — | — | 5.70 | — |
| — | 94.70 | 99.50 | 97.10 | +1.00 | 34.2% | 470 | 34.2% | -0.00 | — | — | 5.30 | — |
| — | 89.70 | 96.90 | 93.30 | +1.00 | 33.4% | 475 | 33.4% | -0.00 | — | — | 8.60 | — |
| — | 79.70 | 86.90 | 83.30 | +1.00 | 31.8% | 485 | 31.8% | -0.00 | — | — | 2.55 | — |
| — | 74.80 | 81.90 | 78.35 | +1.00 | 31.0% | 490 | 31.0% | -0.00 | — | — | 2.40 | — |
| — | 69.80 | 76.90 | 73.35 | +1.00 | 30.2% | 495 | 30.2% | -0.00 | — | — | 2.70 | — |
| — | 64.80 | 71.90 | 68.35 | +1.00 | 29.5% | 500 | 29.5% | -0.00 | — | — | 1.00 | — |
| — | 59.80 | 65.30 | 62.55 | +1.00 | 28.8% | 505 | 28.8% | -0.00 | — | — | 2.25 | — |
| — | 54.80 | 61.10 | 57.95 | +1.00 | 28.1% | 510 | 28.1% | -0.00 | — | — | 5.10 | — |
| — | 49.80 | 55.80 | 52.80 | +1.00 | 27.3% | 515 | 27.3% | -0.00 | — | — | 1.75 | — |
| — | 44.90 | 51.00 | 47.95 | +0.99 | 26.6% | 520 | 26.6% | -0.01 | 0.15 | 0.05 | 0.25 | — |
| — | 42.40 | 48.50 | 45.45 | +0.99 | 26.3% | 522.5 | 26.3% | -0.01 | 0.17 | 0.05 | 0.30 | — |
| — | 39.90 | 45.70 | 42.80 | +0.99 | 25.9% | 525 | 25.9% | -0.01 | 0.17 | 0.05 | 0.30 | — |
| — | 37.50 | 43.40 | 40.45 | +0.98 | 25.5% | 527.5 | 25.5% | -0.02 | 0.20 | 0.10 | 0.30 | — |
| — | 35.00 | 40.80 | 37.90 | +0.98 | 25.1% | 530 | 25.1% | -0.02 | 0.20 | 0.10 | 0.30 | — |
| — | 32.60 | 38.30 | 35.45 | +0.97 | 24.7% | 532.5 | 24.7% | -0.03 | 0.30 | 0.20 | 0.40 | — |
| — | 30.10 | 35.70 | 32.90 | +0.96 | 24.2% | 535 | 24.2% | -0.04 | 0.25 | 0.10 | 0.40 | — |
| — | 27.70 | 33.80 | 30.75 | +0.95 | 23.8% | 537.5 | 23.8% | -0.05 | 0.35 | 0.20 | 0.50 | — |
| — | 25.30 | 30.70 | 28.00 | +0.94 | 23.3% | 540 | 23.3% | -0.06 | 0.50 | 0.40 | 0.60 | — |
| — | 22.90 | 28.10 | 25.50 | +0.93 | 22.8% | 542.5 | 22.8% | -0.07 | 0.57 | 0.45 | 0.70 | — |
| — | 20.50 | 26.20 | 23.35 | +0.91 | 22.3% | 545 | 22.3% | -0.09 | 0.70 | 0.55 | 0.85 | — |
| — | 20.20 | 23.10 | 21.65 | +0.89 | 21.8% | 547.5 | 21.8% | -0.11 | 0.88 | 0.70 | 1.05 | — |
| — | 17.90 | 20.60 | 19.25 | +0.86 | 21.4% | 550 | 21.4% | -0.13 | 1.12 | 0.90 | 1.35 | 192 |
| — | 14.60 | 18.30 | 16.45 | +0.83 | 20.9% | 552.5 | 20.9% | -0.17 | 1.43 | 1.25 | 1.60 | — |
| — | 11.70 | 16.20 | 13.95 | +0.79 | 20.6% | 555 | 20.6% | -0.20 | 1.77 | 1.55 | 2.00 | — |
| — | 10.90 | 13.60 | 12.25 | +0.74 | 20.2% | 557.5 | 20.2% | -0.26 | 2.30 | 2.05 | 2.55 | — |
| — | 9.90 | 11.50 | 10.70 | +0.69 | 19.9% | 560 | 19.9% | -0.31 | 3.00 | 2.70 | 3.30 | — |
| — | 8.50 | 9.70 | 9.10 | +0.63 | 19.7% | 562.5 | 19.7% | -0.35 | 3.35 | 2.60 | 4.10 | — |
| — | 6.20 | 8.30 | 7.25 | +0.59 | 19.5% | 565 | 19.5% | -0.42 | 4.30 | 3.50 | 5.10 | — |
| — | 5.60 | 6.90 | 6.25 | +0.52 | 19.4% | 567.5 | 19.4% | -0.48 | 5.35 | 4.40 | 6.30 | — |
| — | 3.60 | 6.00 | 4.80 | +0.44 | 19.4% | 570 | 19.4% | -0.55 | 7.20 | 6.60 | 7.80 | — |
| — | 3.40 | 4.30 | 3.85 | +0.38 | 19.4% | 572.5 | 19.4% | -0.63 | 8.55 | 8.00 | 9.10 | — |
| — | 2.80 | 3.70 | 3.25 | +0.33 | 19.5% | 575 | 19.5% | -0.69 | 10.40 | 9.90 | 10.90 | — |
| — | 1.95 | 2.85 | 2.40 | +0.26 | 19.6% | 577.5 | 19.6% | -0.74 | 12.55 | 11.10 | 14.00 | — |
| — | 1.60 | 2.20 | 1.90 | +0.23 | 19.7% | 580 | 19.7% | -0.79 | 14.70 | 12.90 | 16.50 | — |
| — | 1.10 | 1.95 | 1.52 | +0.19 | 19.9% | 582.5 | 19.9% | -0.84 | 16.50 | 14.40 | 18.60 | — |
| — | 0.80 | 1.35 | 1.07 | +0.15 | 20.1% | 585 | 20.1% | -0.87 | 18.85 | 17.00 | 20.70 | — |
| — | 0.60 | 1.00 | 0.80 | +0.12 | 20.3% | 587.5 | 20.3% | -0.90 | 20.70 | 18.40 | 23.00 | — |
| — | 0.45 | 0.80 | 0.62 | +0.09 | 20.4% | 590 | 20.4% | -0.93 | 23.25 | 20.30 | 26.20 | — |
| — | 0.35 | 0.85 | 0.60 | +0.07 | 20.6% | 592.5 | 20.6% | -0.95 | 25.45 | 22.40 | 28.50 | — |
| — | 0.25 | 0.50 | 0.38 | +0.05 | 20.8% | 595 | 20.8% | -0.96 | 27.80 | 24.70 | 30.90 | — |
| — | 0.15 | 0.40 | 0.28 | +0.04 | 21.0% | 597.5 | 21.0% | -0.98 | 31.10 | 28.90 | 33.30 | — |
| — | 0.10 | 0.30 | 0.20 | +0.03 | 21.1% | 600 | 21.1% | -0.99 | 33.35 | 30.90 | 35.80 | — |
| — | 0.05 | 0.60 | 0.33 | +0.02 | 21.2% | 602.5 | 21.2% | -1.00 | 35.55 | 32.90 | 38.20 | — |
| — | 0.10 | 0.20 | 0.15 | +0.02 | 21.4% | 605 | 21.4% | -1.00 | 37.70 | 34.70 | 40.70 | — |
| — | — | 1.75 | — | +0.01 | 21.5% | 607.5 | 21.5% | -1.00 | 40.20 | 37.20 | 43.20 | — |
| — | — | 2.65 | — | +0.01 | 21.6% | 610 | 21.6% | -1.00 | 42.95 | 40.20 | 45.70 | — |
| — | — | 5.30 | — | +0.01 | 21.7% | 612.5 | 21.7% | -1.00 | 45.55 | 42.90 | 48.20 | — |
| — | — | 5.10 | — | +0.00 | 21.8% | 615 | — | — | 48.05 | 44.50 | 51.60 | — |
| — | — | 1.90 | — | — | — | 620 | 22.1% | -1.00 | 53.50 | 50.60 | 56.40 | — |
| — | — | 2.30 | — | +0.00 | 22.3% | 625 | — | — | 57.70 | 54.70 | 60.70 | — |
| — | — | 2.15 | — | — | — | 630 | — | — | 62.50 | 59.30 | 65.70 | — |
| — | — | 2.15 | — | — | — | 635 | — | — | 68.05 | 65.40 | 70.70 | — |
| — | — | 2.30 | — | — | — | 640 | — | — | 73.55 | 70.50 | 76.60 | — |
| — | — | 1.60 | — | — | — | 645 | — | — | 78.35 | 75.10 | 81.60 | — |
| — | — | 0.05 | — | — | — | 650 | — | — | 82.50 | 79.30 | 85.70 | — |
| — | — | 8.60 | — | — | — | 660 | — | — | 92.85 | 90.00 | 95.70 | — |
| — | — | 8.60 | — | — | — | 665 | — | — | 97.75 | 94.80 | 100.70 | — |
| — | — | 8.50 | — | — | — | 675 | — | — | 108.00 | 105.30 | 110.70 | — |
| — | — | 8.50 | — | — | — | 680 | — | — | 112.10 | 108.50 | 115.70 | — |
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.