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 | |
| — | 109.40 | 118.10 | 113.75 | — | — | 455 | — | — | — | — | 7.80 | — |
| — | 104.40 | 113.10 | 108.75 | +1.00 | 40.7% | 460 | — | — | — | — | 8.60 | — |
| — | 94.90 | 103.10 | 99.00 | — | — | 470 | — | — | — | — | 8.60 | — |
| — | 90.20 | 96.80 | 93.50 | +1.00 | 38.7% | 475 | 38.7% | -0.00 | — | — | 8.60 | — |
| — | 81.40 | 88.00 | 84.70 | +1.00 | 37.3% | 485 | — | — | — | — | 5.90 | — |
| — | 75.10 | 83.10 | 79.10 | — | — | 490 | — | — | — | — | 8.60 | — |
| — | 70.10 | 78.10 | 74.10 | — | — | 495 | — | — | — | — | 8.60 | — |
| — | 65.20 | 73.00 | 69.10 | — | — | 500 | 35.4% | -0.00 | — | — | 1.00 | — |
| — | 60.00 | 68.00 | 64.00 | +1.00 | 34.8% | 505 | 34.8% | -0.00 | — | — | 8.10 | — |
| — | 54.80 | 63.20 | 59.00 | +1.00 | 34.2% | 510 | 34.2% | -0.00 | — | — | 8.60 | — |
| — | 50.30 | 56.80 | 53.55 | +1.00 | 33.7% | 515 | — | — | — | — | 7.20 | — |
| — | 45.60 | 51.90 | 48.75 | — | — | 520 | — | — | — | — | 3.80 | — |
| — | 43.20 | 49.40 | 46.30 | — | — | 522.5 | — | — | — | — | 0.25 | — |
| — | 40.70 | 46.90 | 43.80 | — | — | 525 | — | — | 0.35 | 0.05 | 0.65 | — |
| — | 38.00 | 44.40 | 41.20 | — | — | 527.5 | — | — | 0.20 | 0.05 | 0.35 | — |
| — | 35.70 | 42.00 | 38.85 | — | — | 530 | — | — | 0.25 | 0.05 | 0.45 | — |
| — | 33.30 | 39.50 | 36.40 | +0.98 | 31.2% | 532.5 | — | — | 0.30 | 0.05 | 0.55 | — |
| — | 30.50 | 37.00 | 33.75 | +0.97 | 30.8% | 535 | — | — | 0.17 | 0.05 | 0.30 | — |
| — | 28.40 | 34.20 | 31.30 | +0.97 | 30.3% | 537.5 | — | — | 0.30 | 0.15 | 0.45 | — |
| — | 25.60 | 31.60 | 28.60 | — | — | 540 | — | — | 0.57 | 0.20 | 0.95 | — |
| — | 23.80 | 29.40 | 26.60 | — | — | 542.5 | — | — | 0.57 | 0.20 | 0.95 | — |
| — | 21.10 | 27.00 | 24.05 | — | — | 545 | — | — | 0.53 | 0.30 | 0.75 | — |
| — | 19.20 | 24.70 | 21.95 | — | — | 547.5 | — | — | 0.72 | 0.35 | 1.10 | — |
| — | 16.60 | 22.10 | 19.35 | — | — | 550 | 27.7% | -0.12 | 0.85 | 0.55 | 1.15 | — |
| — | 14.40 | 19.80 | 17.10 | — | — | 552.5 | — | — | 1.20 | 0.90 | 1.50 | — |
| — | 12.40 | 18.50 | 15.45 | — | — | 555 | 26.6% | -0.19 | 1.27 | 0.95 | 1.60 | — |
| — | 10.00 | 15.60 | 12.80 | — | — | 557.5 | — | — | 1.75 | 1.40 | 2.10 | — |
| — | 8.90 | 13.10 | 11.00 | — | — | 560 | — | — | 2.45 | 1.90 | 3.00 | — |
| — | 7.80 | 10.70 | 9.25 | — | — | 562.5 | — | — | 2.98 | 2.25 | 3.70 | — |
| — | 6.50 | 10.40 | 8.45 | — | — | 565 | — | — | 4.20 | 3.20 | 5.20 | — |
| — | 5.10 | 8.90 | 7.00 | +0.53 | 24.2% | 567.5 | — | — | 5.05 | 3.90 | 6.20 | — |
| — | 4.20 | 6.20 | 5.20 | +0.46 | 23.9% | 570 | — | — | 5.20 | 3.10 | 7.30 | — |
| — | 3.10 | 4.20 | 3.65 | — | — | 572.5 | — | — | 7.85 | 6.90 | 8.80 | — |
| — | 2.55 | 3.50 | 3.02 | — | — | 575 | — | — | 9.90 | 7.70 | 12.10 | — |
| — | 1.70 | 2.65 | 2.17 | — | — | 577.5 | — | — | 11.70 | 9.70 | 13.70 | — |
| — | 1.30 | 2.00 | 1.65 | — | — | 580 | — | — | 13.50 | 11.40 | 15.60 | — |
| — | 0.85 | 1.40 | 1.12 | — | — | 582.5 | — | — | 15.70 | 13.70 | 17.70 | — |
| — | 0.55 | 1.15 | 0.85 | — | — | 585 | — | — | 18.20 | 15.80 | 20.60 | — |
| — | 0.45 | 1.00 | 0.72 | — | — | 587.5 | — | — | 20.20 | 18.10 | 22.30 | — |
| — | 0.10 | 0.50 | 0.30 | — | — | 590 | — | — | 21.80 | 18.20 | 25.40 | — |
| — | 0.25 | 0.60 | 0.42 | +0.06 | 23.8% | 592.5 | — | — | 24.80 | 21.80 | 27.80 | — |
| — | 0.05 | 0.60 | 0.33 | +0.04 | 23.9% | 595 | 23.9% | -0.97 | 27.15 | 24.20 | 30.10 | — |
| — | 0.05 | 0.35 | 0.20 | +0.03 | 24.0% | 597.5 | 24.0% | -0.98 | 29.50 | 26.30 | 32.70 | — |
| — | 0.05 | 0.20 | 0.12 | +0.02 | 24.0% | 600 | 24.0% | -0.99 | 32.00 | 28.50 | 35.50 | — |
| — | — | 2.45 | — | +0.01 | 24.0% | 602.5 | 24.0% | -1.00 | 34.75 | 31.80 | 37.70 | — |
| — | — | 5.10 | — | — | — | 605 | 24.0% | -1.00 | 36.90 | 33.60 | 40.20 | — |
| — | — | 8.60 | — | +0.00 | 24.0% | 607.5 | 24.0% | -1.00 | 39.50 | 36.30 | 42.70 | — |
| — | — | 8.40 | — | +0.00 | 24.0% | 610 | 24.0% | -1.00 | 42.05 | 38.70 | 45.40 | — |
| — | — | 8.60 | — | +0.00 | 24.0% | 612.5 | 24.0% | -1.00 | 44.60 | 41.30 | 47.90 | — |
| — | — | 8.60 | — | +0.00 | 24.0% | 615 | 24.0% | -1.00 | 47.00 | 43.10 | 50.90 | — |
| — | — | 5.10 | — | +0.00 | 23.9% | 620 | 23.9% | -1.00 | 52.00 | 48.80 | 55.20 | — |
| — | — | 6.80 | — | +0.00 | 24.0% | 625 | 24.0% | -1.00 | 56.70 | 53.00 | 60.40 | — |
| — | — | 0.10 | — | +0.00 | 24.0% | 630 | 24.0% | -1.00 | 61.65 | 57.30 | 66.00 | — |
| — | — | 8.60 | — | +0.00 | 24.2% | 635 | 24.2% | -1.00 | 67.20 | 63.80 | 70.60 | — |
| — | — | 8.60 | — | +0.00 | 24.4% | 640 | 24.4% | -1.00 | 71.35 | 67.30 | 75.40 | — |
| — | — | 8.60 | — | +0.00 | 24.6% | 645 | 24.6% | -1.00 | 76.50 | 72.60 | 80.40 | — |
| — | — | 5.30 | — | +0.00 | 24.9% | 650 | 24.9% | -1.00 | 81.45 | 77.30 | 85.60 | — |
| — | — | 8.60 | — | +0.00 | 25.8% | 660 | 25.8% | -1.00 | 91.35 | 87.30 | 95.40 | — |
| — | — | 8.60 | — | +0.00 | 26.3% | 665 | 26.3% | -1.00 | 96.40 | 92.40 | 100.40 | — |
| — | — | 8.50 | — | +0.00 | 27.5% | 675 | 27.5% | -1.00 | 106.80 | 103.20 | 110.40 | — |
| — | — | 8.50 | — | +0.00 | 28.2% | 680 | 28.2% | -1.00 | 111.80 | 107.80 | 115.80 | — |
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.