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 | 114.40 | 110.05 | +1.00 | 34.1% | 460 | 34.1% | -0.00 | — | — | 4.90 | — |
| — | 100.80 | 109.40 | 105.10 | +1.00 | 33.5% | 465 | 33.5% | -0.00 | — | — | 4.90 | — |
| — | 90.70 | 99.30 | 95.00 | +1.00 | 32.7% | 475 | 32.7% | -0.00 | — | — | 4.90 | — |
| — | 85.70 | 94.30 | 90.00 | +1.00 | 32.5% | 480 | 32.5% | -0.00 | — | — | 0.20 | — |
| — | 83.40 | 89.20 | 86.30 | +1.00 | 32.3% | 485 | 32.3% | -0.00 | — | — | 1.00 | — |
| — | 73.20 | 79.00 | 76.10 | +1.00 | 31.9% | 495 | 31.9% | -0.00 | — | — | 2.40 | — |
| — | 67.00 | 74.00 | 70.50 | +1.00 | 31.5% | 500 | 31.5% | -0.00 | — | — | 0.10 | — |
| — | 63.90 | 69.00 | 66.45 | +0.99 | 31.0% | 505 | 31.0% | -0.01 | 0.15 | 0.05 | 0.25 | — |
| — | 57.00 | 64.00 | 60.50 | +0.99 | 30.3% | 510 | 30.3% | -0.01 | — | — | 1.30 | — |
| — | 53.60 | 59.00 | 56.30 | +0.99 | 29.5% | 515 | 29.5% | -0.01 | — | — | 4.90 | — |
| — | — | — | — | +0.98 | 29.0% | 517.5 | 29.0% | -0.02 | — | — | — | — |
| — | — | — | — | +0.98 | 28.1% | 522.5 | 28.1% | -0.02 | — | — | — | — |
| — | 43.20 | 49.00 | 46.10 | +0.97 | 27.6% | 525 | 27.6% | -0.03 | 0.20 | 0.05 | 0.35 | — |
| — | 40.80 | 46.60 | 43.70 | +0.97 | 27.1% | 527.5 | 27.1% | -0.03 | 0.42 | 0.05 | 0.80 | — |
| — | 38.20 | 43.90 | 41.05 | +0.96 | 26.6% | 530 | 26.6% | -0.04 | 0.33 | 0.25 | 0.40 | — |
| — | 35.80 | 41.60 | 38.70 | +0.96 | 26.1% | 532.5 | 26.1% | -0.04 | 0.42 | 0.25 | 0.60 | — |
| — | 34.30 | 39.60 | 36.95 | +0.95 | 25.6% | 535 | 25.6% | -0.05 | 0.42 | 0.25 | 0.60 | — |
| — | 30.00 | 35.50 | 32.75 | +0.94 | 25.2% | 537.5 | 25.2% | -0.06 | 0.47 | 0.15 | 0.80 | — |
| — | 29.50 | 33.10 | 31.30 | +0.93 | 24.7% | 540 | 24.7% | -0.07 | 0.75 | 0.50 | 1.00 | — |
| — | 27.00 | 31.80 | 29.40 | +0.91 | 24.3% | 542.5 | 24.3% | -0.09 | 0.82 | 0.55 | 1.10 | — |
| — | 25.00 | 29.50 | 27.25 | +0.89 | 24.0% | 545 | 24.0% | -0.11 | 1.15 | 0.90 | 1.40 | — |
| — | 20.80 | 27.30 | 24.05 | +0.87 | 23.6% | 547.5 | 23.6% | -0.13 | 1.35 | 1.05 | 1.65 | — |
| — | 19.80 | 24.10 | 21.95 | +0.85 | 23.2% | 550 | 23.2% | -0.15 | 1.62 | 1.35 | 1.90 | — |
| — | 17.30 | 21.80 | 19.55 | +0.82 | 22.9% | 552.5 | 22.9% | -0.18 | 1.77 | 1.25 | 2.30 | — |
| — | 15.40 | 19.80 | 17.60 | +0.79 | 22.6% | 555 | 22.6% | -0.21 | 2.35 | 1.85 | 2.85 | — |
| — | 14.00 | 17.30 | 15.65 | +0.75 | 22.4% | 557.5 | 22.4% | -0.25 | 2.77 | 2.05 | 3.50 | — |
| — | 12.50 | 16.00 | 14.25 | +0.71 | 22.1% | 560 | 22.1% | -0.29 | 3.52 | 2.85 | 4.20 | — |
| — | 10.60 | 14.30 | 12.45 | +0.67 | 21.9% | 562.5 | 21.9% | -0.33 | 4.40 | 3.80 | 5.00 | — |
| — | 9.40 | 11.20 | 10.30 | +0.62 | 21.7% | 565 | 21.7% | -0.38 | 5.30 | 4.70 | 5.90 | — |
| — | 7.50 | 9.90 | 8.70 | +0.57 | 21.5% | 567.5 | 21.5% | -0.43 | 6.60 | 5.70 | 7.50 | — |
| — | 6.70 | 8.30 | 7.50 | +0.52 | 21.4% | 570 | 21.4% | -0.48 | 7.45 | 6.90 | 8.00 | — |
| — | 5.60 | 6.80 | 6.20 | +0.46 | 21.2% | 572.5 | 21.2% | -0.54 | 9.60 | 8.10 | 11.10 | — |
| — | 4.50 | 6.00 | 5.25 | +0.42 | 21.1% | 575 | 21.1% | -0.59 | 10.55 | 9.50 | 11.60 | — |
| — | 3.10 | 5.00 | 4.05 | — | — | 577.5 | — | — | 12.35 | 10.60 | 14.10 | — |
| — | 3.00 | 4.00 | 3.50 | — | — | 580 | — | — | 12.85 | 10.60 | 15.10 | — |
| — | 2.25 | 3.40 | 2.83 | — | — | 582.5 | — | — | 15.20 | 12.60 | 17.80 | — |
| — | 1.80 | 2.65 | 2.23 | — | — | 585 | — | — | 16.10 | 13.90 | 18.30 | — |
| — | 1.25 | 2.15 | 1.70 | — | — | 587.5 | — | — | 18.55 | 15.90 | 21.20 | — |
| — | 1.10 | 1.75 | 1.43 | — | — | 590 | — | — | 21.30 | 19.60 | 23.00 | — |
| — | — | — | — | — | — | 592.5 | — | — | — | — | — | — |
| — | 0.60 | 1.25 | 0.93 | — | — | 595 | — | — | 25.05 | 22.60 | 27.50 | — |
| — | — | — | — | — | — | 597.5 | — | — | — | — | — | — |
| — | 0.35 | 0.75 | 0.55 | — | — | 600 | — | — | 29.95 | 27.20 | 32.70 | — |
| — | — | — | — | — | — | 602.5 | — | — | — | — | — | — |
| — | 0.15 | 0.45 | 0.30 | — | — | 605 | — | — | 35.35 | 32.10 | 38.60 | — |
| — | — | — | — | — | — | 607.5 | 21.2% | -0.98 | — | — | — | — |
| — | 0.05 | 0.30 | 0.17 | +0.02 | 21.3% | 610 | 21.3% | -0.99 | 40.15 | 37.00 | 43.30 | — |
| — | — | — | — | +0.02 | 21.3% | 612.5 | 21.3% | -0.99 | — | — | — | — |
| — | — | 1.70 | — | +0.01 | 21.4% | 615 | 21.4% | -1.00 | 45.25 | 41.90 | 48.60 | — |
| — | — | — | — | +0.01 | 21.5% | 617.5 | 21.5% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 21.6% | 622.5 | 21.6% | -1.00 | — | — | — | — |
| — | — | 4.90 | — | +0.00 | 21.7% | 625 | 21.7% | -1.00 | 55.25 | 51.90 | 58.60 | — |
| — | — | 4.90 | — | +0.00 | 21.8% | 630 | 21.8% | -1.00 | 60.75 | 57.90 | 63.60 | — |
| — | — | 4.90 | — | +0.00 | 22.0% | 635 | 22.0% | -1.00 | 65.75 | 62.90 | 68.60 | — |
| — | — | 4.90 | — | +0.00 | 22.2% | 640 | 22.2% | -1.00 | 70.25 | 66.90 | 73.60 | — |
| — | — | 4.90 | — | +0.00 | 22.4% | 645 | 22.4% | -1.00 | 75.40 | 71.90 | 78.90 | — |
| — | — | 4.90 | — | +0.00 | 23.0% | 655 | 23.0% | -1.00 | 85.15 | 81.80 | 88.50 | — |
| — | — | 4.90 | — | +0.00 | 23.3% | 660 | 23.3% | -1.00 | 90.80 | 86.80 | 94.80 | — |
| — | — | 4.90 | — | +0.00 | 23.6% | 665 | 23.6% | -1.00 | 95.85 | 91.80 | 99.90 | — |
| — | — | 4.90 | — | +0.00 | 24.4% | 675 | 24.4% | -1.00 | 105.80 | 101.80 | 109.80 | — |
| — | — | 4.90 | — | +0.00 | 24.8% | 680 | 24.8% | -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.