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 | |
| — | 110.40 | 118.20 | 114.30 | +1.00 | 38.4% | 455 | 38.4% | -0.00 | — | — | 7.10 | — |
| — | 105.40 | 113.30 | 109.35 | +1.00 | 37.3% | 460 | 37.3% | -0.00 | — | — | 8.50 | — |
| — | 95.40 | 103.40 | 99.40 | +1.00 | 35.2% | 470 | 35.2% | -0.00 | — | — | 8.60 | — |
| — | 90.80 | 98.40 | 94.60 | +1.00 | 34.2% | 475 | 34.2% | -0.00 | — | — | 8.60 | — |
| — | 79.80 | 88.30 | 84.05 | +1.00 | 32.2% | 485 | 32.2% | -0.00 | — | — | 8.60 | — |
| — | 75.40 | 83.30 | 79.35 | +1.00 | 31.3% | 490 | 31.3% | -0.00 | — | — | 7.10 | — |
| — | 70.20 | 78.40 | 74.30 | +1.00 | 30.4% | 495 | 30.4% | -0.00 | — | — | 7.00 | — |
| — | 65.00 | 73.20 | 69.10 | +1.00 | 29.5% | 500 | 29.5% | -0.01 | — | — | 8.70 | 11 |
| — | 60.30 | 68.60 | 64.45 | +0.99 | 28.7% | 505 | 28.7% | -0.01 | — | — | 7.60 | — |
| — | 55.50 | 63.50 | 59.50 | +0.99 | 27.9% | 510 | 27.9% | -0.01 | 0.20 | 0.05 | 0.35 | — |
| — | 50.20 | 58.60 | 54.40 | +0.99 | 27.2% | 515 | 27.2% | -0.02 | 1.93 | 0.05 | 3.80 | — |
| — | 45.50 | 53.60 | 49.55 | +0.98 | 26.4% | 520 | 26.4% | -0.02 | 0.47 | 0.05 | 0.90 | — |
| — | 40.80 | 48.10 | 44.45 | +0.97 | 25.8% | 525 | 25.8% | -0.03 | 0.53 | 0.10 | 0.95 | — |
| — | 36.20 | 42.30 | 39.25 | +0.96 | 25.1% | 530 | 25.1% | -0.05 | 0.68 | 0.30 | 1.05 | — |
| — | 31.40 | 37.30 | 34.35 | +0.94 | 24.6% | 535 | 24.6% | -0.08 | 0.90 | 0.55 | 1.25 | — |
| — | 27.90 | 32.80 | 30.35 | +0.91 | 24.0% | 540 | 24.0% | -0.11 | 1.27 | 0.95 | 1.60 | — |
| — | 24.30 | 30.20 | 27.25 | +0.89 | 23.7% | 542.5 | 23.7% | -0.12 | 1.55 | 0.40 | 2.70 | — |
| — | 22.20 | 26.90 | 24.55 | +0.87 | 23.5% | 545 | 23.5% | -0.15 | 1.70 | 1.35 | 2.05 | — |
| — | 20.00 | 25.40 | 22.70 | +0.85 | 23.3% | 547.5 | 23.3% | -0.17 | 2.42 | 0.05 | 4.80 | — |
| — | 17.90 | 23.70 | 20.80 | +0.82 | 23.0% | 550 | 23.0% | -0.21 | 2.45 | 2.15 | 2.75 | — |
| — | 15.90 | 21.20 | 18.55 | +0.79 | 22.8% | 552.5 | 22.8% | -0.23 | 3.90 | 1.20 | 6.60 | — |
| — | 14.50 | 19.40 | 16.95 | +0.75 | 22.6% | 555 | 22.6% | -0.27 | 3.55 | 3.10 | 4.00 | — |
| — | 12.90 | 19.40 | 16.15 | +0.71 | 22.4% | 557.5 | 22.4% | -0.31 | 5.70 | 3.70 | 7.70 | — |
| — | 10.50 | 17.80 | 14.15 | +0.67 | 22.3% | 560 | 22.3% | -0.35 | 4.85 | 4.00 | 5.70 | — |
| — | 8.20 | 14.60 | 11.40 | +0.63 | 22.1% | 562.5 | 22.1% | -0.39 | 5.75 | 4.90 | 6.60 | — |
| — | 7.70 | 12.00 | 9.85 | +0.58 | 22.0% | 565 | 22.0% | -0.44 | 7.30 | 5.90 | 8.70 | — |
| — | 8.10 | 11.70 | 9.90 | +0.53 | 21.8% | 567.5 | 21.8% | -0.49 | 8.15 | 6.10 | 10.20 | — |
| — | 7.30 | 8.60 | 7.95 | +0.49 | 21.7% | 570 | 21.7% | -0.53 | 8.90 | 7.70 | 10.10 | — |
| — | 5.80 | 9.20 | 7.50 | +0.44 | 21.6% | 572.5 | 21.6% | -0.58 | 11.45 | 9.10 | 13.80 | — |
| — | 3.60 | 7.40 | 5.50 | +0.39 | 21.5% | 575 | 21.5% | -0.62 | 12.75 | 10.70 | 14.80 | — |
| — | 2.00 | 7.20 | 4.60 | +0.35 | 21.4% | 577.5 | 21.4% | -0.67 | 14.30 | 12.20 | 16.40 | — |
| — | 3.40 | 4.20 | 3.80 | +0.30 | 21.3% | 580 | 21.3% | -0.70 | 15.60 | 13.50 | 17.70 | — |
| — | 1.25 | 7.00 | 4.12 | +0.28 | 21.2% | 582.5 | 21.2% | -0.74 | 17.85 | 15.80 | 19.90 | — |
| — | 0.95 | 4.60 | 2.77 | +0.23 | 21.2% | 585 | 21.2% | -0.77 | 20.05 | 17.60 | 22.50 | — |
| — | 0.15 | 4.40 | 2.27 | +0.19 | 21.2% | 587.5 | 21.2% | -0.81 | 21.65 | 19.50 | 23.80 | — |
| — | 0.95 | 4.00 | 2.48 | +0.16 | 21.1% | 590 | 21.1% | -0.84 | 23.70 | 21.40 | 26.00 | — |
| — | 0.70 | 2.15 | 1.43 | +0.11 | 21.1% | 595 | 21.1% | -0.89 | 28.00 | 25.60 | 30.40 | — |
| — | 0.35 | 1.00 | 0.68 | +0.07 | 21.2% | 600 | 21.2% | -0.93 | 32.95 | 30.30 | 35.60 | — |
| — | 0.20 | 0.50 | 0.35 | +0.05 | 21.2% | 605 | 21.2% | -0.95 | 37.70 | 35.00 | 40.40 | — |
| — | 0.05 | 1.60 | 0.82 | +0.03 | 21.4% | 610 | 21.4% | -0.97 | 42.00 | 38.70 | 45.30 | — |
| — | 0.05 | 3.70 | 1.88 | +0.02 | 21.6% | 615 | 21.6% | -0.98 | 46.80 | 43.20 | 50.40 | — |
| — | — | 5.70 | — | +0.01 | 21.8% | 620 | 21.8% | -0.99 | 51.65 | 47.30 | 56.00 | — |
| — | — | 5.30 | — | +0.01 | 22.0% | 625 | 22.0% | -0.99 | 56.90 | 53.60 | 60.20 | — |
| — | — | 8.60 | — | — | — | 630 | — | — | 61.95 | 58.70 | 65.20 | — |
| — | — | 8.60 | — | — | — | 635 | — | — | 66.65 | 62.30 | 71.00 | — |
| — | — | 8.60 | — | — | — | 640 | 23.1% | -1.00 | 71.85 | 68.50 | 75.20 | — |
| — | — | 0.25 | — | +0.00 | 23.5% | 645 | — | — | 76.85 | 73.50 | 80.20 | — |
| — | — | 5.30 | — | +0.00 | 24.0% | 650 | 24.0% | -1.00 | 81.85 | 78.50 | 85.20 | — |
| — | — | 8.40 | — | — | — | 660 | — | — | 91.65 | 87.30 | 96.00 | — |
| — | — | 5.30 | — | — | — | 665 | — | — | 96.75 | 93.00 | 100.50 | — |
| — | — | 8.50 | — | — | — | 675 | — | — | 107.30 | 103.60 | 111.00 | — |
| — | — | 8.50 | — | — | — | 680 | 27.7% | -1.00 | 111.60 | 107.80 | 115.40 | — |
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.