Spot 564.66
· 388 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 00:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 105.90 | 114.40 | 110.15 | +1.00 | 35.7% | 455 | 35.7% | +0.00 | — | — | 4.90 | — |
| — | 100.90 | 109.40 | 105.15 | +1.00 | 35.0% | 460 | 35.0% | +0.00 | — | — | 4.90 | — |
| — | 91.60 | 98.20 | 94.90 | +1.00 | 33.6% | 470 | 33.6% | +0.00 | — | — | 4.90 | — |
| — | 85.90 | 94.60 | 90.25 | +1.00 | 32.9% | 475 | 32.9% | +0.00 | — | — | 4.90 | — |
| — | 80.90 | 89.60 | 85.25 | +1.00 | 32.2% | 480 | 32.2% | +0.00 | — | — | 4.90 | — |
| — | 70.90 | 79.00 | 74.95 | +1.00 | 30.9% | 490 | 30.9% | -0.00 | — | — | 4.90 | — |
| — | 66.00 | 74.60 | 70.30 | +1.00 | 30.4% | 495 | 30.4% | -0.00 | — | — | 4.90 | — |
| — | 61.60 | 68.20 | 64.90 | +1.00 | 30.1% | 500 | 30.1% | -0.00 | — | — | 0.05 | — |
| — | 56.60 | 63.20 | 59.90 | +1.00 | 29.9% | 505 | 29.9% | -0.00 | — | — | 0.10 | — |
| — | 51.60 | 58.40 | 55.00 | +1.00 | 30.0% | 510 | 30.0% | -0.00 | — | — | 0.10 | — |
| — | 49.10 | 55.90 | 52.50 | +1.00 | 30.0% | 512.5 | 30.0% | -0.00 | — | — | 4.90 | — |
| — | 44.10 | 50.80 | 47.45 | +1.00 | 30.2% | 517.5 | 30.2% | -0.00 | — | — | 4.90 | — |
| — | 41.50 | 48.30 | 44.90 | +1.00 | 30.2% | 520 | 30.2% | -0.00 | — | — | 0.15 | — |
| — | 39.20 | 45.80 | 42.50 | +1.00 | 30.2% | 522.5 | 30.2% | -0.01 | — | — | 4.90 | — |
| — | 36.70 | 43.50 | 40.10 | +0.99 | 30.0% | 525 | 30.0% | -0.01 | — | — | 0.60 | — |
| — | 34.20 | 40.80 | 37.50 | +0.99 | 29.8% | 527.5 | 29.8% | -0.01 | 0.40 | 0.10 | 0.70 | — |
| — | 31.70 | 38.30 | 35.00 | +0.99 | 29.5% | 530 | 29.5% | -0.02 | 0.17 | 0.10 | 0.25 | — |
| — | 29.10 | 35.80 | 32.45 | +0.98 | 29.1% | 532.5 | 29.1% | -0.03 | 0.20 | 0.10 | 0.30 | — |
| — | 26.50 | 33.10 | 29.80 | +0.97 | 28.6% | 535 | 28.6% | -0.04 | 0.30 | 0.10 | 0.50 | — |
| — | 24.40 | 30.60 | 27.50 | +0.96 | 28.1% | 537.5 | — | — | 0.28 | 0.10 | 0.45 | — |
| — | 21.90 | 27.00 | 24.45 | — | — | 540 | — | — | 0.38 | 0.20 | 0.55 | — |
| — | 19.50 | 24.60 | 22.05 | — | — | 542.5 | — | — | 0.50 | 0.35 | 0.65 | — |
| — | 17.10 | 23.40 | 20.25 | — | — | 545 | — | — | 0.68 | 0.45 | 0.90 | — |
| — | 15.30 | 19.50 | 17.40 | — | — | 547.5 | — | — | 0.90 | 0.70 | 1.10 | — |
| — | 13.30 | 17.70 | 15.50 | +0.86 | 25.4% | 550 | — | — | 1.38 | 1.00 | 1.75 | — |
| — | 10.30 | 15.10 | 12.70 | — | — | 552.5 | 24.9% | -0.20 | 1.65 | 1.30 | 2.00 | — |
| — | 10.00 | 13.20 | 11.60 | +0.76 | 24.5% | 555 | 24.5% | -0.26 | 2.05 | 1.75 | 2.35 | — |
| — | 8.10 | 11.30 | 9.70 | +0.71 | 24.2% | 557.5 | 24.2% | -0.32 | 2.90 | 2.40 | 3.40 | — |
| — | 7.00 | 8.60 | 7.80 | +0.65 | 23.8% | 560 | 23.8% | -0.38 | 3.90 | 3.10 | 4.70 | — |
| — | 4.60 | 8.00 | 6.30 | +0.58 | 23.6% | 562.5 | 23.6% | -0.44 | 4.65 | 3.70 | 5.60 | — |
| — | 4.20 | 5.80 | 5.00 | +0.50 | 23.3% | 565 | 23.3% | -0.52 | 6.10 | 5.00 | 7.20 | — |
| — | 3.20 | 4.40 | 3.80 | +0.43 | 23.1% | 567.5 | 23.1% | -0.58 | 7.25 | 6.10 | 8.40 | — |
| — | 1.90 | 3.50 | 2.70 | +0.35 | 22.9% | 570 | 22.9% | -0.66 | 9.25 | 7.60 | 10.90 | — |
| — | 1.55 | 2.75 | 2.15 | +0.29 | 22.8% | 572.5 | 22.8% | -0.72 | 11.45 | 9.20 | 13.70 | — |
| — | 1.15 | 2.00 | 1.57 | +0.22 | 22.6% | 575 | 22.6% | -0.78 | 12.85 | 10.90 | 14.80 | — |
| — | 0.60 | 1.20 | 0.90 | +0.18 | 22.5% | 577.5 | 22.5% | -0.84 | 15.25 | 12.70 | 17.80 | — |
| — | 0.50 | 0.90 | 0.70 | +0.13 | 22.4% | 580 | 22.4% | -0.88 | 17.25 | 14.60 | 19.90 | — |
| — | 0.40 | 0.70 | 0.55 | +0.09 | 22.4% | 582.5 | 22.4% | -0.91 | 19.40 | 16.80 | 22.00 | — |
| — | 0.05 | 0.60 | 0.33 | +0.07 | 22.3% | 585 | 22.3% | -0.94 | 21.90 | 19.50 | 24.30 | — |
| — | 0.05 | 0.30 | 0.17 | +0.05 | 22.3% | 587.5 | 22.3% | -0.96 | 23.90 | 20.40 | 27.40 | — |
| — | 0.05 | 0.20 | 0.12 | +0.03 | 22.3% | 590 | 22.3% | -0.97 | 26.30 | 22.80 | 29.80 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 22.2% | 592.5 | 22.2% | -0.98 | 29.30 | 26.50 | 32.10 | — |
| — | — | 0.10 | — | +0.01 | 22.2% | 595 | 22.2% | -0.99 | 31.95 | 29.00 | 34.90 | — |
| — | — | 4.90 | — | +0.01 | 22.2% | 597.5 | 22.2% | -0.99 | 33.65 | 30.40 | 36.90 | — |
| — | — | 0.25 | — | +0.00 | 22.3% | 600 | 22.3% | -1.00 | 36.20 | 32.70 | 39.70 | — |
| — | — | 4.90 | — | +0.00 | 22.3% | 602.5 | 22.3% | -1.00 | 38.50 | 35.20 | 41.80 | — |
| — | — | 4.90 | — | +0.00 | 22.3% | 605 | — | — | 41.50 | 37.70 | 45.30 | — |
| — | — | 4.90 | — | — | — | 607.5 | 22.3% | -1.00 | 43.95 | 40.20 | 47.70 | — |
| — | — | 4.90 | — | — | — | 610 | 22.4% | -1.00 | 46.45 | 42.70 | 50.20 | — |
| — | — | 4.90 | — | +0.00 | 22.5% | 612.5 | 22.5% | -1.00 | 48.75 | 45.20 | 52.30 | — |
| — | — | 4.90 | — | +0.00 | 22.6% | 617.5 | 22.6% | -1.00 | 53.95 | 50.20 | 57.70 | — |
| — | — | 4.90 | — | +0.00 | 22.7% | 620 | 22.7% | -1.00 | 56.25 | 52.70 | 59.80 | — |
| — | — | 4.90 | — | +0.00 | 22.9% | 625 | 22.9% | -1.00 | 61.35 | 57.70 | 65.00 | — |
| — | — | 4.90 | — | +0.00 | 23.2% | 630 | 23.2% | -1.00 | 66.35 | 62.70 | 70.00 | — |
| — | — | 4.90 | — | +0.00 | 23.5% | 635 | 23.5% | -1.00 | 71.35 | 67.70 | 75.00 | — |
| — | — | 4.90 | — | +0.00 | 23.8% | 640 | 23.8% | -1.00 | 76.25 | 72.70 | 79.80 | — |
| — | — | 0.05 | — | +0.00 | 24.7% | 650 | 24.7% | -1.00 | 86.25 | 82.70 | 89.80 | — |
| — | — | 4.90 | — | +0.00 | 25.3% | 655 | 25.3% | -1.00 | 91.35 | 87.70 | 95.00 | — |
| — | — | 4.90 | — | +0.00 | 25.9% | 660 | 25.9% | -1.00 | 96.45 | 93.10 | 99.80 | — |
| — | — | 4.90 | — | +0.00 | 27.3% | 670 | 27.3% | -1.00 | 106.30 | 102.60 | 110.00 | — |
| — | — | 4.90 | — | +0.00 | 28.0% | 675 | 28.0% | -1.00 | 111.20 | 107.60 | 114.80 | — |
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.