Spot 569.98
· 406 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 105.70 | 114.50 | 110.10 | +1.00 | 36.8% | 460 | 36.8% | +0.00 | — | — | 4.90 | — |
| — | 100.70 | 109.50 | 105.10 | +1.00 | 36.0% | 465 | 36.0% | +0.00 | — | — | 4.90 | — |
| — | 90.70 | 99.70 | 95.20 | +1.00 | 34.5% | 475 | 34.5% | +0.00 | — | — | 4.90 | — |
| — | 85.80 | 94.70 | 90.25 | +1.00 | 33.7% | 480 | 33.7% | +0.00 | — | — | 4.90 | — |
| — | 80.80 | 89.70 | 85.25 | +1.00 | 32.9% | 485 | 32.9% | +0.00 | — | — | 4.90 | — |
| — | 70.90 | 79.60 | 75.25 | +1.00 | 31.5% | 495 | 31.5% | +0.00 | — | — | 4.90 | — |
| — | 67.30 | 74.00 | 70.65 | +1.00 | 30.8% | 500 | 30.8% | +0.00 | — | — | 4.90 | — |
| — | 60.80 | 69.30 | 65.05 | +1.00 | 30.1% | 505 | 30.1% | +0.00 | — | — | 4.90 | — |
| — | 57.50 | 64.20 | 60.85 | +1.00 | 29.5% | 510 | 29.5% | +0.00 | — | — | 0.10 | — |
| — | 51.90 | 59.20 | 55.55 | +1.00 | 28.8% | 515 | 28.8% | -0.00 | — | — | 4.90 | — |
| — | 48.30 | 56.90 | 52.60 | +1.00 | 28.5% | 517.5 | 28.5% | -0.00 | — | — | 4.90 | — |
| — | 45.80 | 51.50 | 48.65 | +1.00 | 28.0% | 522.5 | 28.0% | -0.00 | — | — | 1.55 | — |
| — | 43.20 | 49.00 | 46.10 | +1.00 | 27.8% | 525 | 27.8% | -0.00 | — | — | 1.95 | — |
| — | 39.60 | 46.50 | 43.05 | +1.00 | 27.7% | 527.5 | 27.7% | -0.00 | — | — | 4.90 | — |
| — | 38.20 | 44.20 | 41.20 | +1.00 | 27.6% | 530 | 27.6% | -0.00 | — | — | 4.90 | — |
| — | 34.70 | 41.50 | 38.10 | +1.00 | 27.5% | 532.5 | 27.5% | -0.00 | — | — | 1.80 | — |
| — | 33.40 | 39.00 | 36.20 | +1.00 | 27.5% | 535 | 27.5% | -0.00 | — | — | 0.25 | — |
| — | 30.40 | 36.70 | 33.55 | +1.00 | 27.6% | 537.5 | 27.6% | -0.00 | — | — | 0.25 | — |
| — | 28.40 | 33.80 | 31.10 | +1.00 | 27.6% | 540 | 27.6% | -0.00 | — | — | 0.25 | — |
| — | 25.60 | 31.30 | 28.45 | +0.99 | 27.5% | 542.5 | 27.5% | -0.01 | — | — | 0.80 | — |
| — | 23.50 | 28.80 | 26.15 | +0.99 | 27.3% | 545 | 27.3% | -0.01 | 0.17 | 0.05 | 0.30 | — |
| — | 21.10 | 26.30 | 23.70 | +0.98 | 27.1% | 547.5 | 27.1% | -0.02 | 0.15 | 0.05 | 0.25 | — |
| — | 16.90 | 23.80 | 20.35 | +0.97 | 26.8% | 550 | — | — | 0.23 | 0.15 | 0.30 | — |
| — | 16.50 | 21.30 | 18.90 | — | — | 552.5 | — | — | 0.38 | 0.05 | 0.70 | — |
| — | 14.00 | 18.80 | 16.40 | — | — | 555 | — | — | 0.40 | 0.25 | 0.55 | — |
| — | 11.60 | 15.40 | 13.50 | +0.89 | 25.5% | 557.5 | 25.5% | -0.11 | 0.68 | 0.35 | 1.00 | — |
| — | 9.30 | 13.70 | 11.50 | +0.84 | 25.1% | 560 | 25.1% | -0.16 | 0.90 | 0.55 | 1.25 | — |
| — | 7.60 | 12.50 | 10.05 | +0.77 | 24.7% | 562.5 | 24.7% | -0.23 | 1.27 | 0.75 | 1.80 | — |
| — | 6.00 | 9.80 | 7.90 | +0.70 | 24.4% | 565 | 24.4% | -0.30 | 2.10 | 1.65 | 2.55 | — |
| — | 4.40 | 6.90 | 5.65 | +0.61 | 24.2% | 567.5 | 24.2% | -0.39 | 2.52 | 1.45 | 3.60 | — |
| — | 3.00 | 5.40 | 4.20 | +0.51 | 23.9% | 570 | 23.9% | -0.49 | 3.75 | 2.80 | 4.70 | — |
| — | 2.15 | 3.80 | 2.98 | +0.41 | 23.8% | 572.5 | 23.8% | -0.59 | 5.35 | 4.30 | 6.40 | — |
| — | 1.15 | 2.00 | 1.57 | +0.32 | 23.6% | 575 | 23.6% | -0.68 | 7.45 | 5.20 | 9.70 | — |
| — | 0.85 | 2.25 | 1.55 | +0.24 | 23.5% | 577.5 | 23.5% | -0.77 | 8.80 | 6.60 | 11.00 | — |
| — | 0.70 | 1.40 | 1.05 | +0.16 | 23.4% | 580 | 23.4% | -0.84 | 10.80 | 8.70 | 12.90 | — |
| — | 0.30 | 1.00 | 0.65 | +0.11 | 23.3% | 582.5 | 23.3% | -0.89 | 12.95 | 10.90 | 15.00 | — |
| — | 0.15 | 0.65 | 0.40 | +0.07 | 23.2% | 585 | 23.2% | -0.94 | 14.85 | 12.20 | 17.50 | — |
| — | 0.05 | 0.45 | 0.25 | +0.04 | 23.2% | 587.5 | 23.2% | -0.96 | 18.40 | 15.60 | 21.20 | — |
| — | 0.05 | 0.30 | 0.17 | +0.02 | 23.1% | 590 | 23.1% | -0.98 | 20.50 | 17.20 | 23.80 | — |
| — | — | 0.95 | — | +0.01 | 23.1% | 592.5 | 23.1% | -1.00 | 22.70 | 19.50 | 25.90 | — |
| — | — | 1.15 | — | +0.01 | 23.0% | 595 | 23.0% | -1.00 | 25.35 | 22.00 | 28.70 | — |
| — | — | 1.55 | — | +0.00 | 23.0% | 597.5 | 23.0% | -1.00 | 27.70 | 24.60 | 30.80 | — |
| — | — | 0.25 | — | +0.00 | 23.0% | 600 | 23.0% | -1.00 | 30.10 | 26.90 | 33.30 | — |
| — | — | 4.90 | — | +0.00 | 23.0% | 602.5 | 23.0% | -1.00 | 33.20 | 30.40 | 36.00 | — |
| — | — | 4.90 | — | +0.00 | 23.0% | 605 | 23.0% | -1.00 | 35.90 | 31.90 | 39.90 | — |
| — | — | 4.90 | — | +0.00 | 23.1% | 607.5 | 23.1% | -1.00 | 38.35 | 34.40 | 42.30 | — |
| — | — | 0.05 | — | +0.00 | 23.1% | 610 | 23.1% | -1.00 | 40.90 | 36.90 | 44.90 | — |
| — | — | 4.90 | — | +0.00 | 23.2% | 612.5 | 23.2% | -1.00 | 43.70 | 40.00 | 47.40 | — |
| — | — | 4.90 | — | +0.00 | 23.2% | 615 | 23.2% | -1.00 | 45.90 | 41.90 | 49.90 | — |
| — | — | 4.90 | — | +0.00 | 23.3% | 617.5 | 23.3% | -1.00 | 48.80 | 45.20 | 52.40 | — |
| — | — | 4.90 | — | +0.00 | 23.5% | 622.5 | 23.5% | -1.00 | 53.40 | 49.40 | 57.40 | — |
| — | — | 0.05 | — | +0.00 | 23.6% | 625 | 23.6% | -1.00 | 55.90 | 51.90 | 59.90 | — |
| — | — | 4.90 | — | +0.00 | 23.9% | 630 | 23.9% | -1.00 | 60.90 | 56.90 | 64.90 | — |
| — | — | 4.90 | — | +0.00 | 24.3% | 635 | 24.3% | -1.00 | 65.90 | 61.90 | 69.90 | — |
| — | — | 4.90 | — | +0.00 | 24.7% | 640 | 24.7% | -1.00 | 70.85 | 66.80 | 74.90 | — |
| — | — | 0.20 | — | +0.00 | 25.2% | 645 | 25.2% | -1.00 | 75.85 | 71.80 | 79.90 | — |
| — | — | 4.90 | — | +0.00 | 26.3% | 655 | 26.3% | -1.00 | 85.85 | 81.80 | 89.90 | — |
| — | — | 4.90 | — | +0.00 | 27.0% | 660 | 27.0% | -1.00 | 90.85 | 86.80 | 94.90 | — |
| — | — | 4.90 | — | +0.00 | 27.7% | 665 | 27.7% | -1.00 | 95.85 | 91.80 | 99.90 | — |
| — | — | 4.90 | — | +0.00 | 29.4% | 675 | 29.4% | -1.00 | 105.85 | 101.80 | 109.90 | — |
| — | — | 4.90 | — | +0.00 | 30.4% | 680 | 30.4% | -1.00 | 110.80 | 106.80 | 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.