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 | |
| — | 106.80 | 115.60 | 111.20 | +0.99 | 35.7% | 460 | 35.7% | -0.01 | — | — | 4.90 | — |
| — | 102.10 | 110.50 | 106.30 | +0.98 | 35.2% | 465 | 35.2% | -0.02 | — | — | 4.90 | — |
| — | 92.10 | 100.80 | 96.45 | +0.97 | 34.1% | 475 | 34.1% | -0.03 | — | — | 4.90 | — |
| — | 87.30 | 95.90 | 91.60 | +0.97 | 33.5% | 480 | 33.5% | -0.03 | — | — | 2.20 | — |
| — | 82.50 | 91.20 | 86.85 | +0.96 | 33.0% | 485 | 33.0% | -0.04 | — | — | 4.90 | — |
| — | 75.20 | 80.80 | 78.00 | +0.95 | 31.9% | 495 | 31.9% | -0.05 | — | — | 1.75 | — |
| 1 | 69.80 | 75.90 | 72.85 | +0.94 | 31.3% | 500 | 31.3% | -0.06 | 3.73 | 0.05 | 7.40 | — |
| — | 63.70 | 71.50 | 67.60 | +0.93 | 30.8% | 505 | 30.8% | -0.07 | 3.77 | 0.05 | 7.50 | — |
| 0 | 61.00 | 67.50 | 64.25 | +0.91 | 30.2% | 510 | 30.2% | -0.09 | 1.90 | 1.05 | 2.75 | 10 |
| — | 56.60 | 62.20 | 59.40 | +0.90 | 29.7% | 515 | 29.7% | -0.10 | 2.67 | 0.05 | 5.30 | — |
| — | 45.00 | 53.60 | 49.30 | +0.86 | 28.7% | 525 | 28.7% | -0.14 | 4.67 | 0.05 | 9.30 | — |
| — | 40.80 | 49.40 | 45.10 | +0.84 | 28.3% | 530 | 28.3% | -0.16 | 4.55 | 0.10 | 9.00 | — |
| — | 36.50 | 45.10 | 40.80 | +0.81 | 27.8% | 535 | 27.8% | -0.19 | 4.22 | 2.25 | 6.20 | — |
| — | 32.50 | 41.00 | 36.75 | +0.78 | 27.4% | 540 | 27.4% | -0.22 | 6.03 | 2.65 | 9.40 | — |
| — | 29.60 | 36.80 | 33.20 | +0.75 | 27.0% | 545 | 27.0% | -0.26 | 5.45 | 3.80 | 7.10 | — |
| — | 27.40 | 31.90 | 29.65 | +0.71 | 26.7% | 550 | 26.7% | -0.29 | 8.70 | 6.90 | 10.50 | — |
| — | 23.20 | 28.50 | 25.85 | +0.67 | 26.3% | 555 | 26.3% | -0.33 | 9.50 | 8.40 | 10.60 | — |
| — | 20.10 | 25.00 | 22.55 | +0.63 | 26.0% | 560 | 26.0% | -0.38 | 12.50 | 9.70 | 15.30 | — |
| — | 17.40 | 21.20 | 19.30 | +0.58 | 25.8% | 565 | 25.8% | -0.42 | 14.20 | 11.80 | 16.60 | — |
| — | 15.90 | 21.10 | 18.50 | +0.53 | 25.5% | 570 | 25.5% | -0.47 | 15.60 | 14.80 | 16.40 | — |
| — | 11.30 | 15.90 | 13.60 | +0.49 | 25.3% | 575 | 25.3% | -0.52 | 18.75 | 16.10 | 21.40 | — |
| — | 10.70 | 14.30 | 12.50 | +0.44 | 25.2% | 580 | 25.2% | -0.57 | 21.65 | 19.20 | 24.10 | — |
| — | 9.00 | 13.40 | 11.20 | +0.39 | 25.0% | 585 | 25.0% | -0.62 | 23.45 | 21.70 | 25.20 | — |
| — | 7.20 | 12.20 | 9.70 | +0.34 | 24.9% | 590 | 24.9% | -0.67 | 27.05 | 25.10 | 29.00 | — |
| — | 6.50 | 8.30 | 7.40 | +0.30 | 24.8% | 595 | 24.8% | -0.71 | 30.65 | 28.60 | 32.70 | — |
| — | 5.30 | 6.60 | 5.95 | +0.26 | 24.8% | 600 | 24.8% | -0.75 | 33.75 | 31.20 | 36.30 | — |
| — | 2.40 | 9.30 | 5.85 | +0.22 | 24.8% | 605 | 24.8% | -0.79 | 38.20 | 34.90 | 41.50 | — |
| — | 1.30 | 9.00 | 5.15 | +0.19 | 24.8% | 610 | 24.8% | -0.83 | 42.95 | 39.00 | 46.90 | — |
| — | 2.20 | 9.30 | 5.75 | +0.16 | 24.8% | 615 | 24.8% | -0.86 | 47.35 | 43.30 | 51.40 | — |
| — | 1.30 | 4.80 | 3.05 | +0.11 | 25.0% | 625 | 25.0% | -0.91 | 56.60 | 52.80 | 60.40 | — |
| — | 1.45 | 3.70 | 2.58 | +0.09 | 25.1% | 630 | 25.1% | -0.93 | 60.95 | 57.30 | 64.60 | — |
| — | 0.05 | 7.40 | 3.73 | +0.08 | 25.2% | 635 | 25.2% | -0.95 | 65.95 | 62.90 | 69.00 | — |
| — | 0.05 | 9.00 | 4.53 | +0.06 | 25.4% | 640 | 25.4% | -0.97 | 71.30 | 67.60 | 75.00 | — |
| — | 0.05 | 9.00 | 4.53 | +0.05 | 25.6% | 645 | 25.6% | -0.98 | 75.95 | 71.90 | 80.00 | — |
| — | 0.05 | 9.00 | 4.53 | +0.04 | 26.0% | 655 | 26.0% | -0.99 | 85.95 | 81.90 | 90.00 | — |
| — | — | 4.90 | — | +0.03 | 26.3% | 660 | 26.3% | -1.00 | 90.90 | 86.80 | 95.00 | — |
| — | — | 4.90 | — | +0.03 | 26.6% | 665 | 26.6% | -1.00 | 95.90 | 91.80 | 100.00 | — |
| — | — | 4.90 | — | +0.02 | 27.2% | 675 | 27.2% | -1.00 | 105.90 | 101.80 | 110.00 | — |
| — | — | 4.90 | — | +0.02 | 27.5% | 680 | 27.5% | -1.00 | 110.90 | 106.80 | 115.00 | — |
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.