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 | |
| — | 110.00 | 117.10 | 113.55 | — | — | 455 | — | — | — | — | 3.10 | — |
| — | 105.00 | 112.10 | 108.55 | — | — | 460 | — | — | — | — | 2.70 | — |
| — | 95.00 | 102.20 | 98.60 | — | — | 470 | — | — | — | — | 2.55 | — |
| — | 89.30 | 96.60 | 92.95 | — | — | 475 | — | — | — | — | 3.10 | — |
| — | 79.30 | 86.70 | 83.00 | — | — | 485 | — | — | — | — | 1.90 | — |
| — | 75.10 | 82.20 | 78.65 | +1.00 | 29.7% | 490 | 29.7% | -0.01 | — | — | 1.75 | — |
| — | 70.10 | 76.90 | 73.50 | +0.99 | 28.9% | 495 | 28.9% | -0.01 | — | — | 1.60 | — |
| — | 65.10 | 72.30 | 68.70 | +0.99 | 28.1% | 500 | 28.1% | -0.01 | — | — | 1.40 | — |
| — | 60.20 | 67.30 | 63.75 | +0.99 | 27.3% | 505 | 27.3% | -0.01 | — | — | 1.95 | — |
| — | 55.20 | 62.40 | 58.80 | — | — | 510 | 26.5% | -0.02 | 0.97 | 0.05 | 1.90 | — |
| — | 50.30 | 56.00 | 53.15 | +0.98 | 25.8% | 515 | — | — | 0.80 | 0.05 | 1.55 | — |
| — | 45.40 | 51.00 | 48.20 | +0.97 | 25.0% | 520 | 25.0% | -0.04 | 0.78 | 0.25 | 1.30 | — |
| — | 40.50 | 46.00 | 43.25 | +0.96 | 24.3% | 525 | 24.3% | -0.05 | 0.85 | 0.35 | 1.35 | — |
| — | 35.70 | 41.40 | 38.55 | +0.94 | 23.6% | 530 | — | — | 1.40 | 0.60 | 2.20 | — |
| — | 30.90 | 36.70 | 33.80 | — | — | 535 | 23.0% | -0.09 | 0.90 | 0.55 | 1.25 | — |
| — | 26.10 | 31.50 | 28.80 | +0.88 | 22.4% | 540 | — | — | 1.45 | 1.25 | 1.65 | — |
| — | 24.80 | 29.30 | 27.05 | — | — | 542.5 | 22.1% | -0.15 | 1.90 | 1.55 | 2.25 | — |
| — | 22.60 | 27.00 | 24.80 | — | — | 545 | 21.9% | -0.17 | 2.23 | 1.70 | 2.75 | — |
| — | 20.50 | 25.00 | 22.75 | +0.81 | 21.7% | 547.5 | — | — | 2.50 | 2.25 | 2.75 | — |
| — | 18.50 | 22.40 | 20.45 | +0.78 | 21.5% | 550 | 21.5% | -0.22 | 2.92 | 2.65 | 3.20 | — |
| — | 16.50 | 20.40 | 18.45 | — | — | 552.5 | — | — | 3.60 | 3.20 | 4.00 | — |
| — | 16.10 | 19.50 | 17.80 | — | — | 555 | — | — | 4.20 | 3.70 | 4.70 | — |
| — | 14.30 | 17.20 | 15.75 | — | — | 557.5 | — | — | 6.50 | 4.20 | 8.80 | — |
| — | 12.90 | 15.80 | 14.35 | — | — | 560 | — | — | 6.45 | 5.00 | 7.90 | — |
| — | 11.30 | 14.40 | 12.85 | — | — | 562.5 | — | — | 6.90 | 6.10 | 7.70 | — |
| — | 10.00 | 11.80 | 10.90 | — | — | 565 | — | — | 7.85 | 7.20 | 8.50 | — |
| — | 8.50 | 10.40 | 9.45 | — | — | 567.5 | — | — | 9.70 | 8.10 | 11.30 | — |
| — | 7.40 | 9.60 | 8.50 | — | — | 570 | — | — | 10.90 | 9.60 | 12.20 | — |
| — | 6.50 | 7.80 | 7.15 | — | — | 572.5 | 20.5% | -0.57 | 11.90 | 10.60 | 13.20 | — |
| — | 5.10 | 7.00 | 6.05 | +0.38 | 20.5% | 575 | 20.5% | -0.63 | 13.40 | 12.40 | 14.40 | — |
| — | 4.60 | 5.50 | 5.05 | +0.34 | 20.5% | 577.5 | 20.5% | -0.67 | 15.00 | 13.90 | 16.10 | — |
| — | 3.80 | 4.60 | 4.20 | +0.31 | 20.5% | 580 | 20.5% | -0.71 | 16.55 | 15.60 | 17.50 | — |
| — | 3.00 | 3.90 | 3.45 | +0.27 | 20.5% | 582.5 | 20.5% | -0.74 | 19.00 | 17.30 | 20.70 | — |
| — | 2.35 | 3.30 | 2.83 | +0.24 | 20.5% | 585 | 20.5% | -0.78 | 20.80 | 19.00 | 22.60 | — |
| — | 1.15 | 3.20 | 2.17 | +0.21 | 20.5% | 587.5 | 20.5% | -0.80 | 22.40 | 20.20 | 24.60 | — |
| — | 1.55 | 2.20 | 1.88 | +0.18 | 20.5% | 590 | 20.5% | -0.83 | 24.70 | 22.80 | 26.60 | — |
| — | 0.90 | 2.85 | 1.88 | +0.13 | 20.6% | 595 | 20.6% | -0.88 | 29.15 | 27.20 | 31.10 | — |
| — | 0.65 | 1.15 | 0.90 | +0.09 | 20.7% | 600 | 20.7% | -0.92 | 33.95 | 31.40 | 36.50 | — |
| — | 0.45 | 0.90 | 0.68 | +0.06 | 20.9% | 605 | 20.9% | -0.94 | 38.35 | 35.50 | 41.20 | — |
| — | 0.15 | 1.45 | 0.80 | +0.04 | 21.0% | 610 | 21.0% | -0.96 | 42.85 | 39.80 | 45.90 | — |
| — | 0.05 | 1.50 | 0.78 | +0.03 | 21.2% | 615 | 21.2% | -0.98 | 48.20 | 45.60 | 50.80 | — |
| — | — | 4.20 | — | +0.02 | 21.5% | 620 | 21.5% | -1.00 | 52.45 | 48.30 | 56.60 | — |
| — | — | 5.40 | — | +0.01 | 21.8% | 625 | 21.8% | -1.00 | 58.65 | 55.60 | 61.70 | — |
| — | — | 2.80 | — | +0.01 | 22.1% | 630 | 22.1% | -1.00 | 63.15 | 60.60 | 65.70 | — |
| — | — | 2.40 | — | +0.01 | 22.5% | 635 | 22.5% | -1.00 | 67.10 | 63.50 | 70.70 | — |
| — | — | 2.00 | — | +0.00 | 22.9% | 640 | 22.9% | -1.00 | 73.20 | 70.70 | 75.70 | — |
| — | — | 2.10 | — | +0.00 | 23.4% | 645 | 23.4% | -1.00 | 77.80 | 74.90 | 80.70 | — |
| — | — | 5.10 | — | +0.00 | 23.9% | 650 | 23.9% | -1.00 | 82.60 | 79.50 | 85.70 | — |
| — | — | 2.70 | — | +0.00 | 25.1% | 660 | 25.1% | -1.00 | 92.70 | 89.50 | 95.90 | — |
| — | — | 2.10 | — | +0.00 | 25.8% | 665 | 25.8% | -1.00 | 98.30 | 95.20 | 101.40 | — |
| — | — | 2.10 | — | +0.00 | 27.3% | 675 | 27.3% | -1.00 | 108.10 | 105.20 | 111.00 | — |
| — | — | 2.15 | — | +0.00 | 28.1% | 680 | 28.1% | -1.00 | 113.45 | 110.30 | 116.60 | — |
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.