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 | |
| — | 108.90 | 117.10 | 113.00 | — | — | 455 | — | — | — | — | 4.90 | — |
| — | 104.00 | 112.10 | 108.05 | — | — | 460 | 35.5% | -0.02 | — | — | 4.90 | — |
| — | 94.20 | 102.30 | 98.25 | — | — | 470 | 34.3% | -0.03 | — | — | 4.90 | — |
| — | 89.30 | 97.50 | 93.40 | +0.96 | 33.6% | 475 | 33.6% | -0.04 | — | — | 4.90 | — |
| — | 79.60 | 87.80 | 83.70 | +0.95 | 32.4% | 485 | 32.4% | -0.05 | 4.53 | 0.05 | 9.00 | — |
| — | 74.80 | 83.00 | 78.90 | +0.94 | 31.8% | 490 | 31.8% | -0.06 | — | — | 4.90 | — |
| — | 70.90 | 78.20 | 74.55 | +0.93 | 31.2% | 495 | 31.2% | -0.07 | — | — | 4.90 | — |
| — | 66.20 | 72.80 | 69.50 | +0.92 | 30.6% | 500 | 30.6% | -0.08 | — | — | 4.60 | — |
| — | 61.50 | 68.80 | 65.15 | +0.90 | 30.0% | 505 | 30.0% | -0.10 | 1.60 | 1.20 | 2.00 | — |
| — | 55.90 | 63.90 | 59.90 | +0.88 | 29.5% | 510 | 29.5% | -0.11 | 2.27 | 2.00 | 2.55 | — |
| — | 51.50 | 59.50 | 55.50 | +0.87 | 28.9% | 515 | 28.9% | -0.13 | 3.25 | 1.10 | 5.40 | — |
| — | 47.80 | 55.00 | 51.40 | +0.84 | 28.5% | 520 | 28.5% | -0.15 | 3.67 | 2.25 | 5.10 | — |
| — | 43.60 | 51.00 | 47.30 | +0.82 | 28.0% | 525 | 28.0% | -0.18 | 3.88 | 1.15 | 6.60 | — |
| — | 38.60 | 46.70 | 42.65 | +0.79 | 27.5% | 530 | 27.5% | -0.21 | 4.92 | 0.85 | 9.00 | — |
| — | 35.10 | 42.50 | 38.80 | +0.76 | 27.1% | 535 | 27.1% | -0.24 | 5.65 | 4.40 | 6.90 | — |
| — | 31.10 | 36.40 | 33.75 | +0.73 | 26.8% | 540 | 26.8% | -0.27 | 7.70 | 4.50 | 10.90 | — |
| — | 27.30 | 32.80 | 30.05 | +0.70 | 26.4% | 545 | 26.4% | -0.31 | 7.50 | 4.80 | 10.20 | — |
| — | 24.30 | 29.40 | 26.85 | +0.66 | 26.1% | 550 | 26.1% | -0.34 | 9.15 | 7.50 | 10.80 | — |
| — | 21.10 | 26.20 | 23.65 | +0.61 | 25.8% | 555 | 25.8% | -0.39 | 11.65 | 9.10 | 14.20 | — |
| — | 18.50 | 23.30 | 20.90 | +0.57 | 25.5% | 560 | 25.5% | -0.43 | 13.20 | 9.90 | 16.50 | — |
| — | 15.20 | 20.50 | 17.85 | +0.52 | 25.2% | 565 | 25.2% | -0.48 | 14.90 | 13.20 | 16.60 | — |
| — | 12.50 | 18.00 | 15.25 | +0.48 | 25.0% | 570 | 25.0% | -0.53 | 17.05 | 14.50 | 19.60 | — |
| — | 10.20 | 15.70 | 12.95 | +0.43 | 24.8% | 575 | — | — | 20.55 | 17.20 | 23.90 | — |
| — | 7.00 | 15.90 | 11.45 | — | — | 580 | — | — | 23.65 | 19.60 | 27.70 | — |
| — | 6.00 | 13.50 | 9.75 | — | — | 585 | — | — | 26.80 | 22.60 | 31.00 | — |
| — | 5.60 | 11.80 | 8.70 | — | — | 590 | — | — | 30.60 | 27.30 | 33.90 | — |
| — | 4.40 | 8.40 | 6.40 | — | — | 595 | — | — | 34.35 | 31.10 | 37.60 | — |
| — | 1.00 | 9.30 | 5.15 | — | — | 600 | — | — | 38.55 | 35.10 | 42.00 | — |
| — | 1.90 | 5.60 | 3.75 | — | — | 605 | — | — | 42.55 | 39.10 | 46.00 | — |
| — | 2.00 | 7.50 | 4.75 | — | — | 610 | — | — | 46.95 | 43.60 | 50.30 | — |
| — | 0.50 | 7.00 | 3.75 | — | — | 615 | — | — | 51.25 | 47.60 | 54.90 | — |
| — | — | 4.90 | — | — | — | 620 | — | — | 55.20 | 51.50 | 58.90 | — |
| — | — | 4.90 | — | — | — | 625 | — | — | 60.15 | 56.50 | 63.80 | — |
| — | 0.05 | 9.30 | 4.67 | +0.07 | 24.4% | 630 | 24.4% | -0.96 | 64.95 | 61.30 | 68.60 | — |
| — | — | 4.90 | — | +0.06 | 24.5% | 635 | 24.5% | -0.97 | 69.30 | 65.10 | 73.50 | — |
| — | — | 4.90 | — | +0.05 | 24.7% | 640 | 24.7% | -0.98 | 74.30 | 70.20 | 78.40 | — |
| — | — | 4.90 | — | +0.04 | 24.9% | 645 | 24.9% | -0.99 | 79.25 | 75.20 | 83.30 | — |
| — | — | 4.90 | — | +0.03 | 25.1% | 650 | 25.1% | -0.99 | 84.25 | 80.30 | 88.20 | — |
| — | — | 4.90 | — | +0.02 | 25.6% | 660 | 25.6% | -1.00 | 94.55 | 90.90 | 98.20 | — |
| — | — | 4.90 | — | +0.02 | 25.8% | 665 | 25.8% | -1.00 | 99.55 | 95.90 | 103.20 | — |
| — | — | 4.90 | — | +0.01 | 26.5% | 675 | 26.5% | -1.00 | 109.75 | 106.40 | 113.10 | — |
| — | — | 1.25 | — | +0.01 | 26.8% | 680 | — | — | 114.65 | 111.20 | 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.