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 | 114.60 | 110.25 | +1.00 | 34.1% | 455 | 34.1% | -0.00 | — | — | 4.90 | — |
| — | 100.90 | 109.40 | 105.15 | +1.00 | 33.4% | 460 | 33.4% | -0.00 | — | — | 4.90 | — |
| — | 90.90 | 99.00 | 94.95 | +1.00 | 32.0% | 470 | 32.0% | -0.00 | — | — | 4.90 | — |
| — | 85.90 | 94.00 | 89.95 | +1.00 | 31.3% | 475 | 31.3% | -0.00 | — | — | 4.90 | — |
| — | 81.00 | 88.20 | 84.60 | +1.00 | 30.7% | 480 | 30.7% | -0.00 | — | — | 0.45 | — |
| — | 71.40 | 77.90 | 74.65 | +1.00 | 29.6% | 490 | 29.6% | -0.00 | — | — | 1.45 | — |
| — | 66.40 | 73.30 | 69.85 | +1.00 | 29.0% | 495 | 29.0% | -0.00 | — | — | 0.50 | — |
| — | 61.40 | 68.30 | 64.85 | +1.00 | 28.4% | 500 | 28.4% | -0.01 | — | — | 1.50 | — |
| — | 56.50 | 63.20 | 59.85 | +1.00 | 27.9% | 505 | 27.9% | -0.01 | 0.30 | 0.10 | 0.50 | — |
| — | 51.50 | 58.30 | 54.90 | +0.99 | 27.3% | 510 | 27.3% | -0.02 | 0.28 | 0.10 | 0.45 | — |
| — | 41.60 | 48.40 | 45.00 | +0.98 | 26.1% | 520 | 26.1% | -0.03 | 0.45 | 0.25 | 0.65 | — |
| — | 36.80 | 43.30 | 40.05 | +0.96 | 25.5% | 525 | 25.5% | -0.05 | 0.57 | 0.50 | 0.65 | — |
| — | 34.60 | 40.90 | 37.75 | +0.95 | 25.2% | 527.5 | 25.2% | -0.06 | 2.23 | 0.45 | 4.00 | — |
| — | 32.10 | 38.40 | 35.25 | +0.94 | 24.9% | 530 | 24.9% | -0.07 | 0.75 | 0.60 | 0.90 | — |
| — | 29.80 | 36.00 | 32.90 | +0.93 | 24.6% | 532.5 | 24.6% | -0.08 | 0.97 | 0.70 | 1.25 | — |
| — | 27.40 | 33.70 | 30.55 | +0.91 | 24.3% | 535 | 24.3% | -0.09 | 1.12 | 0.85 | 1.40 | — |
| — | 25.90 | 29.90 | 27.90 | +0.89 | 24.0% | 537.5 | 24.0% | -0.11 | 2.33 | 1.05 | 3.60 | — |
| — | 22.80 | 28.50 | 25.65 | +0.87 | 23.7% | 540 | 23.7% | -0.14 | 1.57 | 1.30 | 1.85 | — |
| — | 20.50 | 26.50 | 23.50 | +0.85 | 23.5% | 542.5 | 23.5% | -0.15 | 1.90 | 1.55 | 2.25 | — |
| — | 18.50 | 24.00 | 21.25 | +0.82 | 23.2% | 545 | 23.2% | -0.18 | 2.23 | 1.95 | 2.50 | — |
| — | 16.40 | 22.10 | 19.25 | +0.80 | 22.9% | 547.5 | 22.9% | -0.21 | 2.65 | 2.35 | 2.95 | — |
| — | 14.80 | 19.10 | 16.95 | +0.76 | 22.7% | 550 | 22.7% | -0.24 | 3.20 | 2.80 | 3.60 | — |
| — | 14.60 | 17.00 | 15.80 | +0.73 | 22.4% | 552.5 | 22.4% | -0.28 | 3.75 | 3.30 | 4.20 | — |
| — | 11.80 | 15.40 | 13.60 | +0.69 | 22.2% | 555 | 22.2% | -0.31 | 4.50 | 4.00 | 5.00 | — |
| — | 9.50 | 13.00 | 11.25 | +0.65 | 22.0% | 557.5 | 22.0% | -0.36 | 5.45 | 5.00 | 5.90 | — |
| — | 9.80 | 11.40 | 10.60 | +0.60 | 21.8% | 560 | 21.8% | -0.40 | 6.55 | 5.70 | 7.40 | — |
| — | 7.60 | 10.00 | 8.80 | +0.56 | 21.6% | 562.5 | 21.6% | -0.45 | 7.30 | 6.60 | 8.00 | — |
| — | 7.10 | 8.30 | 7.70 | +0.51 | 21.4% | 565 | 21.4% | -0.50 | 9.65 | 7.80 | 11.50 | — |
| — | 5.90 | 7.20 | 6.55 | +0.46 | 21.3% | 567.5 | 21.3% | -0.55 | 10.15 | 9.20 | 11.10 | — |
| — | 5.10 | 6.50 | 5.80 | +0.41 | 21.1% | 570 | 21.1% | -0.59 | 11.00 | 8.30 | 13.70 | — |
| — | 3.60 | 5.20 | 4.40 | +0.36 | 21.0% | 572.5 | 21.0% | -0.64 | 13.10 | 11.50 | 14.70 | — |
| — | 3.30 | 4.60 | 3.95 | +0.32 | 20.9% | 575 | 20.9% | -0.69 | 14.85 | 13.10 | 16.60 | — |
| — | 2.20 | 3.50 | 2.85 | +0.28 | 20.8% | 577.5 | 20.8% | -0.73 | 16.30 | 14.70 | 17.90 | — |
| — | 1.95 | 2.75 | 2.35 | +0.24 | 20.7% | 580 | 20.7% | -0.77 | 19.30 | 16.60 | 22.00 | — |
| — | 0.80 | 2.60 | 1.70 | +0.20 | 20.7% | 582.5 | 20.7% | -0.81 | 20.30 | 18.60 | 22.00 | — |
| — | 1.15 | 2.05 | 1.60 | +0.17 | 20.6% | 585 | 20.6% | -0.84 | 22.30 | 20.60 | 24.00 | — |
| — | 0.90 | 1.70 | 1.30 | +0.14 | 20.6% | 587.5 | 20.6% | -0.87 | 24.00 | 21.80 | 26.20 | — |
| — | 0.75 | 1.40 | 1.07 | +0.11 | 20.6% | 590 | 20.6% | -0.90 | 27.60 | 25.00 | 30.20 | — |
| — | 0.50 | 0.85 | 0.68 | +0.07 | 20.6% | 595 | 20.6% | -0.94 | 31.10 | 28.90 | 33.30 | — |
| — | 0.35 | 0.50 | 0.42 | +0.05 | 20.7% | 600 | 20.7% | -0.96 | 36.60 | 33.00 | 40.20 | — |
| — | 0.05 | 0.40 | 0.23 | +0.03 | 20.8% | 605 | 20.8% | -0.98 | 41.35 | 37.90 | 44.80 | — |
| — | 0.05 | 0.60 | 0.33 | +0.02 | 20.9% | 610 | 20.9% | -0.99 | 46.10 | 42.80 | 49.40 | — |
| — | — | 1.70 | — | +0.01 | 21.2% | 620 | 21.2% | -1.00 | 56.05 | 52.70 | 59.40 | — |
| — | — | 1.05 | — | +0.00 | 21.4% | 625 | 21.4% | -1.00 | 61.10 | 57.70 | 64.50 | — |
| — | — | 4.90 | — | +0.00 | 21.6% | 630 | 21.6% | -1.00 | 66.25 | 62.70 | 69.80 | — |
| — | — | 4.90 | — | +0.00 | 21.8% | 635 | 21.8% | -1.00 | 71.35 | 67.70 | 75.00 | — |
| — | — | 4.90 | — | +0.00 | 22.0% | 640 | 22.0% | -1.00 | 76.35 | 72.70 | 80.00 | — |
| — | — | 4.90 | — | +0.00 | 22.5% | 650 | 22.5% | -1.00 | 86.35 | 82.70 | 90.00 | — |
| — | — | 4.90 | — | +0.00 | 22.8% | 655 | 22.8% | -1.00 | 91.35 | 87.70 | 95.00 | — |
| — | — | 4.90 | — | +0.00 | 23.1% | 660 | 23.1% | -1.00 | 96.35 | 92.70 | 100.00 | — |
| — | — | 1.50 | — | +0.00 | 23.8% | 670 | 23.8% | -1.00 | 106.20 | 102.60 | 109.80 | — |
| — | — | 4.90 | — | +0.00 | 24.1% | 675 | 24.1% | -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.