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 | |
| — | 107.40 | 116.00 | 111.70 | +1.00 | 34.3% | 455 | — | — | — | — | 4.90 | — |
| — | 104.00 | 111.00 | 107.50 | +1.00 | 33.6% | 460 | 33.6% | -0.00 | — | — | 4.90 | — |
| — | 92.90 | 101.00 | 96.95 | +1.00 | 32.6% | 470 | 32.6% | -0.00 | — | — | 0.05 | — |
| — | 87.90 | 95.30 | 91.60 | +1.00 | 32.1% | 475 | 32.1% | -0.00 | — | — | 4.90 | — |
| — | 77.90 | 84.50 | 81.20 | +1.00 | 31.5% | 485 | 31.5% | -0.00 | — | — | 1.00 | — |
| — | 74.00 | 80.30 | 77.15 | +1.00 | 31.1% | 490 | 31.1% | -0.00 | — | — | 0.70 | — |
| — | 68.00 | 75.70 | 71.85 | +1.00 | 30.8% | 495 | 30.8% | -0.00 | — | — | 0.70 | — |
| — | 63.00 | 70.30 | 66.65 | +1.00 | 30.3% | 500 | 30.3% | -0.01 | — | — | 0.75 | — |
| — | 59.10 | 65.20 | 62.15 | +1.00 | 29.8% | 505 | 29.8% | -0.01 | 0.23 | 0.10 | 0.35 | — |
| — | 53.00 | 60.30 | 56.65 | +0.99 | 29.1% | 510 | 29.1% | -0.02 | — | — | 0.45 | — |
| — | 48.00 | 55.40 | 51.70 | +0.99 | 28.4% | 515 | 28.4% | -0.02 | 0.28 | 0.20 | 0.35 | — |
| — | 42.90 | 51.00 | 46.95 | +0.98 | 27.6% | 520 | 27.6% | -0.03 | 0.35 | 0.20 | 0.50 | — |
| — | 39.20 | 46.20 | 42.70 | +0.96 | 26.7% | 525 | 26.7% | -0.05 | 0.42 | 0.30 | 0.55 | — |
| — | 36.80 | 41.00 | 38.90 | +0.95 | 26.3% | 527.5 | 26.3% | -0.06 | 0.88 | 0.15 | 1.60 | — |
| — | 34.30 | 39.30 | 36.80 | +0.94 | 25.9% | 530 | 25.9% | -0.07 | 0.65 | 0.40 | 0.90 | — |
| — | 31.90 | 36.20 | 34.05 | +0.93 | 25.5% | 532.5 | 25.5% | -0.08 | 0.78 | 0.25 | 1.30 | — |
| — | 29.50 | 34.50 | 32.00 | +0.91 | 25.1% | 535 | 25.1% | -0.09 | 0.78 | 0.40 | 1.15 | — |
| — | 27.20 | 32.10 | 29.65 | +0.89 | 24.8% | 537.5 | 24.8% | -0.11 | 1.15 | 0.40 | 1.90 | — |
| — | 24.90 | 28.80 | 26.85 | +0.87 | 24.4% | 540 | 24.4% | -0.14 | 1.27 | 1.00 | 1.55 | — |
| — | 22.60 | 27.50 | 25.05 | +0.85 | 24.1% | 542.5 | 24.1% | -0.15 | 1.52 | 0.90 | 2.15 | — |
| — | 20.40 | 25.20 | 22.80 | +0.82 | 23.8% | 545 | 23.8% | -0.18 | 1.85 | 1.45 | 2.25 | — |
| — | 18.20 | 23.50 | 20.85 | +0.80 | 23.5% | 547.5 | 23.5% | -0.21 | 2.38 | 1.75 | 3.00 | — |
| — | 17.00 | 20.50 | 18.75 | +0.76 | 23.2% | 550 | 23.2% | -0.24 | 2.55 | 2.10 | 3.00 | — |
| — | 14.40 | 18.20 | 16.30 | +0.73 | 23.0% | 552.5 | 23.0% | -0.28 | 3.38 | 2.65 | 4.10 | — |
| — | 12.30 | 16.80 | 14.55 | +0.69 | 22.8% | 555 | 22.8% | -0.31 | 4.00 | 3.00 | 5.00 | — |
| — | 11.10 | 15.00 | 13.05 | +0.65 | 22.6% | 557.5 | 22.6% | -0.36 | 4.65 | 3.80 | 5.50 | — |
| — | 9.50 | 12.80 | 11.15 | +0.60 | 22.4% | 560 | 22.4% | -0.40 | 5.50 | 4.70 | 6.30 | — |
| — | 8.70 | 12.00 | 10.35 | +0.56 | 22.2% | 562.5 | 22.2% | -0.45 | 6.65 | 5.60 | 7.70 | — |
| — | 6.70 | 10.40 | 8.55 | +0.51 | 22.1% | 565 | 22.1% | -0.50 | 7.45 | 6.30 | 8.60 | — |
| — | 5.70 | 8.60 | 7.15 | +0.46 | 21.9% | 567.5 | 21.9% | -0.55 | 9.05 | 7.00 | 11.10 | — |
| — | 5.60 | 6.80 | 6.20 | +0.41 | 21.8% | 570 | 21.8% | -0.59 | 10.15 | 8.90 | 11.40 | — |
| — | 4.30 | 7.80 | 6.05 | +0.36 | 21.7% | 572.5 | 21.7% | -0.64 | 11.75 | 10.30 | 13.20 | — |
| — | 3.00 | 5.10 | 4.05 | +0.32 | 21.6% | 575 | 21.6% | -0.69 | 13.65 | 12.20 | 15.10 | — |
| — | 2.55 | 4.20 | 3.38 | +0.28 | 21.5% | 577.5 | — | — | 14.95 | 12.70 | 17.20 | — |
| — | 2.15 | 3.60 | 2.88 | — | — | 580 | — | — | 16.70 | 14.30 | 19.10 | — |
| — | 1.45 | 2.70 | 2.08 | — | — | 582.5 | — | — | 18.70 | 16.40 | 21.00 | — |
| — | 1.30 | 2.20 | 1.75 | — | — | 585 | — | — | 20.80 | 18.50 | 23.10 | — |
| — | 0.90 | 2.20 | 1.55 | — | — | 587.5 | — | — | 22.90 | 20.60 | 25.20 | — |
| — | 0.55 | 2.65 | 1.60 | — | — | 590 | — | — | 24.80 | 22.10 | 27.50 | — |
| — | 0.30 | 1.15 | 0.72 | — | — | 595 | — | — | 29.95 | 27.80 | 32.10 | — |
| — | 0.25 | 0.70 | 0.47 | — | — | 600 | — | — | 34.45 | 32.00 | 36.90 | — |
| — | 0.05 | 0.60 | 0.33 | — | — | 605 | — | — | 40.35 | 37.50 | 43.20 | — |
| — | 0.10 | 0.40 | 0.25 | — | — | 610 | — | — | 45.25 | 42.40 | 48.10 | — |
| — | — | 4.90 | — | — | — | 615 | 21.3% | -1.00 | 50.20 | 47.40 | 53.00 | — |
| — | — | 4.90 | — | +0.01 | 21.4% | 620 | 21.4% | -1.00 | 55.15 | 52.30 | 58.00 | — |
| — | — | 4.90 | — | +0.00 | 21.5% | 625 | 21.5% | -1.00 | 60.15 | 57.30 | 63.00 | — |
| — | — | 0.40 | — | +0.00 | 21.6% | 630 | — | — | 65.15 | 62.10 | 68.20 | — |
| — | — | 1.65 | — | — | — | 635 | — | — | 70.10 | 67.30 | 72.90 | — |
| — | — | 4.80 | — | — | — | 640 | — | — | 75.05 | 72.20 | 77.90 | — |
| — | — | 1.65 | — | +0.00 | 22.3% | 645 | — | — | 80.05 | 77.20 | 82.90 | — |
| — | — | 4.90 | — | +0.00 | 22.5% | 650 | — | — | 84.75 | 81.30 | 88.20 | — |
| — | — | 4.90 | — | +0.00 | 23.1% | 660 | 23.1% | -1.00 | 94.65 | 91.30 | 98.00 | — |
| — | — | 4.90 | — | +0.00 | 23.5% | 665 | 23.5% | -1.00 | 99.00 | 95.00 | 103.00 | — |
| — | — | 4.90 | — | +0.00 | 24.2% | 675 | 24.2% | -1.00 | 109.65 | 106.20 | 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.