Spot 569.07
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 01:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 111.20 | 119.00 | 115.10 | +0.99 | 34.3% | 455 | 34.3% | -0.01 | — | — | 7.20 | — |
| — | 105.90 | 114.00 | 109.95 | +0.99 | 33.6% | 460 | 33.6% | -0.01 | — | — | 7.20 | — |
| — | 96.30 | 103.90 | 100.10 | +0.98 | 32.4% | 470 | 32.4% | -0.02 | — | — | 5.40 | — |
| — | 90.80 | 99.40 | 95.10 | +0.98 | 31.8% | 475 | 31.8% | -0.02 | — | — | 9.10 | — |
| — | 81.10 | 89.60 | 85.35 | +0.97 | 30.6% | 485 | 30.6% | -0.03 | — | — | 9.20 | — |
| — | 76.20 | 84.70 | 80.45 | +0.96 | 30.0% | 490 | 30.0% | -0.04 | 3.45 | 0.30 | 6.60 | — |
| — | 71.50 | 80.00 | 75.75 | +0.95 | 29.5% | 495 | 29.5% | -0.05 | 2.10 | 0.30 | 3.90 | — |
| — | 67.20 | 73.40 | 70.30 | +0.94 | 29.0% | 500 | 29.0% | -0.06 | 1.25 | 1.00 | 1.50 | — |
| — | 62.50 | 70.00 | 66.25 | +0.93 | 28.4% | 505 | 28.4% | -0.07 | — | — | 5.80 | — |
| — | 58.00 | 63.80 | 60.90 | +0.92 | 28.0% | 510 | 28.0% | -0.08 | 1.88 | 0.05 | 3.70 | — |
| — | 53.40 | 59.00 | 56.20 | +0.90 | 27.5% | 515 | 27.5% | -0.10 | 2.17 | 1.75 | 2.60 | — |
| — | 48.90 | 54.20 | 51.55 | +0.88 | 27.0% | 520 | 27.0% | -0.12 | 2.67 | 2.15 | 3.20 | — |
| — | 44.30 | 49.90 | 47.10 | +0.86 | 26.6% | 525 | 26.6% | -0.14 | 3.15 | 2.70 | 3.60 | — |
| — | 40.10 | 46.00 | 43.05 | +0.84 | 26.2% | 530 | 26.2% | -0.17 | 3.80 | 3.20 | 4.40 | — |
| — | 36.10 | 41.40 | 38.75 | +0.81 | 25.8% | 535 | 25.8% | -0.20 | 4.95 | 4.10 | 5.80 | — |
| — | 32.30 | 37.40 | 34.85 | +0.78 | 25.5% | 540 | 25.5% | -0.23 | 5.75 | 5.10 | 6.40 | — |
| — | 29.00 | 33.50 | 31.25 | +0.74 | 25.1% | 545 | 25.1% | -0.27 | 7.10 | 6.10 | 8.10 | — |
| — | 25.40 | 30.00 | 27.70 | +0.70 | 24.8% | 550 | 24.8% | -0.30 | 9.25 | 5.80 | 12.70 | — |
| — | 21.00 | 27.00 | 24.00 | +0.66 | 24.6% | 555 | 24.6% | -0.35 | 10.45 | 7.50 | 13.40 | — |
| — | 18.80 | 23.20 | 21.00 | +0.60 | 24.3% | 560 | 24.3% | -0.40 | 12.25 | 10.90 | 13.60 | — |
| — | 17.10 | 20.10 | 18.60 | +0.56 | 24.1% | 565 | 24.1% | -0.44 | 14.55 | 12.50 | 16.60 | — |
| — | 13.00 | 18.10 | 15.55 | +0.51 | 23.9% | 570 | 23.9% | -0.50 | 17.05 | 14.20 | 19.90 | — |
| — | 10.70 | 14.80 | 12.75 | +0.47 | 23.7% | 575 | 23.7% | -0.54 | 19.90 | 17.40 | 22.40 | — |
| — | 8.70 | 12.90 | 10.80 | +0.42 | 23.6% | 580 | 23.6% | -0.59 | 22.90 | 20.10 | 25.70 | — |
| — | 6.10 | 13.20 | 9.65 | +0.37 | 23.5% | 585 | 23.5% | -0.64 | 25.20 | 23.60 | 26.80 | — |
| — | 6.90 | 9.60 | 8.25 | +0.31 | 23.4% | 590 | 23.4% | -0.69 | 29.05 | 27.00 | 31.10 | — |
| — | 5.60 | 7.50 | 6.55 | +0.28 | 23.4% | 595 | 23.4% | -0.73 | 32.65 | 30.60 | 34.70 | — |
| — | 2.70 | 6.00 | 4.35 | +0.24 | 23.3% | 600 | 23.3% | -0.78 | 36.75 | 34.00 | 39.50 | — |
| — | 1.95 | 5.00 | 3.48 | +0.20 | 23.3% | 605 | 23.3% | -0.81 | 40.70 | 37.60 | 43.80 | — |
| — | 0.80 | 5.00 | 2.90 | +0.17 | 23.4% | 610 | 23.4% | -0.85 | 45.10 | 41.70 | 48.50 | — |
| — | 0.35 | 7.50 | 3.92 | +0.14 | 23.5% | 615 | 23.5% | -0.87 | 49.25 | 46.40 | 52.10 | — |
| — | 2.00 | 2.75 | 2.38 | +0.12 | 23.6% | 620 | 23.6% | -0.90 | 53.90 | 51.20 | 56.60 | — |
| — | 0.35 | 2.75 | 1.55 | +0.10 | 23.7% | 625 | 23.7% | -0.92 | 58.20 | 55.20 | 61.20 | — |
| — | — | 5.30 | — | +0.08 | 23.8% | 630 | 23.8% | -0.93 | 62.25 | 58.20 | 66.30 | — |
| — | 0.50 | 5.80 | 3.15 | +0.07 | 24.0% | 635 | 24.0% | -0.95 | 67.80 | 64.90 | 70.70 | — |
| — | 0.60 | 1.40 | 1.00 | +0.06 | 24.2% | 640 | 24.2% | -0.96 | 72.50 | 69.50 | 75.50 | — |
| — | 0.10 | 2.00 | 1.05 | +0.05 | 24.5% | 645 | 24.5% | -0.97 | 77.25 | 74.20 | 80.30 | — |
| — | 0.20 | 4.60 | 2.40 | +0.04 | 24.7% | 650 | 24.7% | -0.98 | 81.65 | 78.00 | 85.30 | — |
| — | — | 5.90 | — | +0.03 | 25.4% | 660 | 25.4% | -0.98 | 91.45 | 87.30 | 95.60 | — |
| — | — | 6.10 | — | +0.02 | 25.7% | 665 | 25.7% | -0.99 | 96.35 | 92.10 | 100.60 | — |
| — | — | 2.85 | — | +0.02 | 26.5% | 675 | 26.5% | -0.99 | 106.90 | 103.40 | 110.40 | — |
| — | — | 5.90 | — | +0.01 | 26.9% | 680 | 26.9% | -0.99 | 111.40 | 107.30 | 115.50 | — |
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.