Spot 566.76
· 402 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 107.60 | 116.10 | 111.85 | +1.00 | 36.3% | 455 | 36.3% | +0.00 | — | — | 4.90 | — |
| — | 102.40 | 111.00 | 106.70 | +1.00 | 35.5% | 460 | 35.5% | +0.00 | — | — | 4.90 | — |
| — | 92.40 | 101.00 | 96.70 | +1.00 | 34.0% | 470 | 34.0% | +0.00 | — | — | 4.90 | — |
| — | 87.60 | 96.10 | 91.85 | +1.00 | 33.3% | 475 | — | — | — | — | 4.90 | — |
| — | 77.90 | 85.50 | 81.70 | — | — | 485 | — | — | — | — | 4.90 | — |
| — | 72.90 | 81.00 | 76.95 | — | — | 490 | — | — | — | — | 4.90 | — |
| — | 67.90 | 76.10 | 72.00 | +1.00 | 30.5% | 495 | 30.5% | -0.00 | — | — | 4.90 | — |
| — | 62.90 | 70.30 | 66.60 | +1.00 | 29.9% | 500 | 29.9% | -0.00 | — | — | 4.90 | — |
| — | 57.90 | 66.10 | 62.00 | +1.00 | 29.3% | 505 | 29.3% | -0.00 | — | — | 4.90 | — |
| — | 52.90 | 59.90 | 56.40 | +1.00 | 28.7% | 510 | 28.7% | -0.00 | — | — | 0.05 | — |
| — | 49.00 | 55.20 | 52.10 | +1.00 | 28.1% | 515 | 28.1% | -0.00 | — | — | 0.35 | — |
| — | 44.00 | 48.70 | 46.35 | +1.00 | 27.6% | 520 | 27.6% | -0.00 | — | — | 4.90 | — |
| — | 41.50 | 48.10 | 44.80 | +1.00 | 27.3% | 522.5 | 27.3% | -0.01 | — | — | 4.90 | — |
| — | 38.00 | 46.10 | 42.05 | +0.99 | 27.1% | 525 | 27.1% | -0.01 | — | — | 4.90 | — |
| — | 36.50 | 42.80 | 39.65 | +0.99 | 26.8% | 527.5 | 26.8% | -0.01 | — | — | 2.10 | — |
| — | 33.00 | 40.50 | 36.75 | +0.99 | 26.6% | 530 | 26.6% | -0.02 | — | — | 3.90 | — |
| — | 31.60 | 37.80 | 34.70 | +0.98 | 26.3% | 532.5 | 26.3% | -0.03 | — | — | 4.60 | — |
| — | 28.00 | 35.20 | 31.60 | +0.97 | 26.0% | 535 | 26.0% | -0.04 | — | — | 0.35 | — |
| — | 26.20 | 32.90 | 29.55 | — | — | 537.5 | — | — | 0.20 | 0.05 | 0.35 | — |
| — | 23.00 | 30.30 | 26.65 | — | — | 540 | — | — | 0.20 | 0.05 | 0.35 | — |
| — | 20.60 | 27.90 | 24.25 | — | — | 542.5 | — | — | 0.30 | 0.05 | 0.55 | — |
| — | 19.20 | 23.90 | 21.55 | — | — | 545 | — | — | 0.28 | 0.15 | 0.40 | — |
| — | 16.80 | 21.10 | 18.95 | — | — | 547.5 | — | — | 0.50 | 0.40 | 0.60 | — |
| — | 14.50 | 19.70 | 17.10 | — | — | 550 | 24.7% | -0.16 | 0.68 | 0.50 | 0.85 | — |
| — | 12.30 | 16.80 | 14.55 | +0.82 | 24.6% | 552.5 | 24.6% | -0.20 | 0.97 | 0.65 | 1.30 | — |
| — | 10.00 | 15.40 | 12.70 | +0.76 | 24.4% | 555 | 24.4% | -0.26 | 1.38 | 0.95 | 1.80 | — |
| — | 8.70 | 11.60 | 10.15 | +0.71 | 24.2% | 557.5 | 24.2% | -0.32 | 2.02 | 1.40 | 2.65 | — |
| — | 7.00 | 9.90 | 8.45 | +0.65 | 24.1% | 560 | 24.1% | -0.38 | 2.60 | 1.80 | 3.40 | — |
| — | 4.60 | 8.80 | 6.70 | +0.58 | 24.0% | 562.5 | 24.0% | -0.44 | 3.70 | 2.40 | 5.00 | — |
| — | 3.80 | 6.10 | 4.95 | +0.50 | 23.9% | 565 | 23.9% | -0.52 | 4.55 | 2.90 | 6.20 | — |
| — | 3.00 | 4.80 | 3.90 | +0.43 | 23.9% | 567.5 | 23.9% | -0.58 | 5.80 | 4.30 | 7.30 | — |
| — | 2.25 | 3.40 | 2.83 | +0.35 | 23.9% | 570 | 23.9% | -0.66 | 7.25 | 5.50 | 9.00 | — |
| — | 1.30 | 2.50 | 1.90 | +0.29 | 23.9% | 572.5 | 23.9% | -0.72 | 9.15 | 6.70 | 11.60 | — |
| — | 0.90 | 2.00 | 1.45 | +0.22 | 24.1% | 575 | 24.1% | -0.78 | 11.20 | 8.50 | 13.90 | — |
| — | 0.55 | 1.55 | 1.05 | +0.18 | 24.3% | 577.5 | 24.3% | -0.84 | 12.95 | 10.60 | 15.30 | — |
| — | 0.50 | 0.90 | 0.70 | +0.13 | 24.7% | 580 | 24.7% | -0.88 | 15.15 | 12.80 | 17.50 | — |
| — | 0.15 | 0.85 | 0.50 | +0.09 | 25.2% | 582.5 | 25.2% | -0.91 | 17.05 | 14.40 | 19.70 | — |
| — | 0.10 | 0.65 | 0.38 | +0.07 | 25.7% | 585 | 25.7% | -0.94 | 19.85 | 17.60 | 22.10 | — |
| — | 0.05 | 0.75 | 0.40 | +0.05 | 26.2% | 587.5 | 26.2% | -0.96 | 22.75 | 20.00 | 25.50 | — |
| — | 0.05 | 0.40 | 0.23 | +0.03 | 26.6% | 590 | 26.6% | -0.97 | 25.15 | 22.40 | 27.90 | — |
| — | — | 0.65 | — | +0.02 | 26.8% | 592.5 | 26.8% | -0.98 | 27.65 | 24.90 | 30.40 | — |
| — | 0.10 | 0.35 | 0.23 | +0.01 | 27.0% | 595 | 27.0% | -0.99 | 30.10 | 27.40 | 32.80 | — |
| — | — | 1.50 | — | +0.01 | 26.9% | 597.5 | 26.9% | -0.99 | 32.65 | 29.80 | 35.50 | — |
| 151 | — | 0.10 | — | +0.00 | 26.7% | 600 | 26.7% | -1.00 | 35.15 | 32.30 | 38.00 | 3 |
| 3 | — | 4.90 | — | +0.00 | 26.3% | 602.5 | 26.3% | -1.00 | 37.65 | 34.80 | 40.50 | — |
| — | — | 4.90 | — | +0.00 | 25.9% | 605 | 25.9% | -1.00 | 39.00 | 34.80 | 43.20 | — |
| — | — | 4.90 | — | +0.00 | 25.5% | 607.5 | 25.5% | -1.00 | 41.60 | 37.50 | 45.70 | — |
| — | — | 0.10 | — | +0.00 | 25.0% | 610 | 25.0% | -1.00 | 44.10 | 40.00 | 48.20 | — |
| — | — | 4.90 | — | +0.00 | 24.6% | 612.5 | 24.6% | -1.00 | 46.50 | 42.30 | 50.70 | — |
| — | — | 4.90 | — | +0.00 | 24.3% | 615 | — | — | 49.75 | 46.30 | 53.20 | — |
| — | — | 4.90 | — | — | — | 620 | — | — | 53.95 | 49.70 | 58.20 | — |
| — | — | 4.90 | — | — | — | 625 | — | — | 59.05 | 54.90 | 63.20 | — |
| — | — | 4.90 | — | — | — | 630 | — | — | 64.15 | 60.10 | 68.20 | — |
| — | — | 4.90 | — | — | — | 635 | — | — | 69.65 | 66.30 | 73.00 | — |
| — | — | 4.90 | — | +0.00 | 24.5% | 640 | — | — | 74.05 | 70.10 | 78.00 | — |
| — | — | 0.20 | — | — | — | 645 | — | — | 79.70 | 76.30 | 83.10 | — |
| — | — | 4.90 | — | — | — | 650 | — | — | 84.05 | 80.10 | 88.00 | — |
| — | — | 4.90 | — | — | — | 660 | — | — | 94.05 | 90.00 | 98.10 | — |
| — | — | 4.90 | — | — | — | 665 | — | — | 99.00 | 94.90 | 103.10 | — |
| — | — | 4.90 | — | — | — | 675 | — | — | 109.70 | 106.30 | 113.10 | — |
| — | — | 4.90 | — | — | — | 680 | — | — | 113.90 | 109.70 | 118.10 | — |
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.