Spot 574.68
· 400 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 110.70 | 119.10 | 114.90 | +1.00 | 38.2% | 460 | 38.2% | +0.00 | — | — | 4.90 | — |
| — | 101.10 | 107.90 | 104.50 | +1.00 | 36.6% | 470 | 36.6% | +0.00 | — | — | 4.90 | — |
| — | 95.70 | 104.10 | 99.90 | +1.00 | 35.9% | 475 | 35.9% | +0.00 | — | — | 4.90 | — |
| — | 90.70 | 99.10 | 94.90 | +1.00 | 35.2% | 480 | 35.2% | +0.00 | — | — | 4.90 | — |
| — | 80.70 | 89.00 | 84.85 | +1.00 | 33.9% | 490 | 33.9% | +0.00 | — | — | 4.90 | — |
| — | 75.70 | 84.10 | 79.90 | +1.00 | 33.2% | 495 | 33.2% | +0.00 | — | — | 4.90 | — |
| — | 71.10 | 77.60 | 74.35 | +1.00 | 32.6% | 500 | 32.6% | +0.00 | — | — | 4.90 | — |
| — | 63.60 | 70.50 | 67.05 | +1.00 | 31.8% | 507.5 | 31.8% | +0.00 | — | — | 4.90 | — |
| — | 58.40 | 65.70 | 62.05 | +1.00 | 31.3% | 512.5 | 31.3% | +0.00 | — | — | 0.10 | — |
| — | 53.70 | 59.90 | 56.80 | +1.00 | 30.7% | 517.5 | 30.7% | +0.00 | — | — | 4.90 | — |
| — | 49.30 | 54.80 | 52.05 | +1.00 | 30.2% | 522.5 | 30.2% | +0.00 | — | — | 4.90 | — |
| — | 43.20 | 51.60 | 47.40 | +1.00 | 29.8% | 527.5 | 29.8% | +0.00 | — | — | 4.90 | — |
| — | 41.10 | 47.30 | 44.20 | +1.00 | 29.7% | 530 | 29.7% | +0.00 | — | — | 4.90 | — |
| — | 39.10 | 44.80 | 41.95 | +1.00 | 29.6% | 532.5 | 29.6% | +0.00 | — | — | 4.90 | — |
| — | 36.20 | 42.30 | 39.25 | +1.00 | 29.6% | 535 | 29.6% | -0.00 | — | — | 4.90 | — |
| — | 33.80 | 39.80 | 36.80 | +1.00 | 29.8% | 537.5 | 29.8% | -0.00 | — | — | 4.90 | — |
| — | 32.10 | 37.40 | 34.75 | +1.00 | 30.1% | 540 | 30.1% | -0.00 | — | — | 4.90 | — |
| — | 28.40 | 34.80 | 31.60 | +1.00 | 30.5% | 542.5 | 30.5% | -0.00 | — | — | 4.90 | — |
| — | 26.70 | 33.00 | 29.85 | +1.00 | 30.9% | 545 | 30.9% | -0.00 | — | — | 4.90 | — |
| — | 23.20 | 30.50 | 26.85 | +1.00 | 31.4% | 547.5 | 31.4% | -0.00 | — | — | 4.90 | — |
| — | 21.20 | 28.00 | 24.60 | +1.00 | 31.6% | 550 | 31.6% | -0.00 | — | — | 3.60 | — |
| — | 18.60 | 23.70 | 21.15 | +1.00 | 31.7% | 552.5 | 31.7% | -0.01 | — | — | 2.45 | — |
| — | 16.10 | 21.20 | 18.65 | +1.00 | 31.3% | 555 | 31.3% | -0.02 | 1.15 | 0.05 | 2.25 | — |
| — | 13.70 | 19.50 | 16.60 | +0.99 | 30.6% | 557.5 | 30.6% | -0.03 | 0.23 | 0.05 | 0.40 | — |
| — | 12.00 | 17.00 | 14.50 | +0.98 | 29.8% | 560 | 29.8% | -0.06 | 0.65 | 0.10 | 1.20 | — |
| — | 9.80 | 14.50 | 12.15 | +0.96 | 29.1% | 562.5 | 29.1% | -0.09 | 0.65 | 0.05 | 1.25 | — |
| — | 7.40 | 12.10 | 9.75 | +0.91 | 28.6% | 565 | 28.6% | -0.14 | 1.07 | 0.25 | 1.90 | — |
| — | 5.80 | 8.50 | 7.15 | +0.83 | 28.1% | 567.5 | 28.1% | -0.22 | 1.12 | 0.10 | 2.15 | — |
| — | 3.90 | 6.30 | 5.10 | +0.72 | 27.7% | 570 | 27.7% | -0.31 | 2.62 | 0.35 | 4.90 | — |
| — | 2.55 | 5.50 | 4.03 | +0.60 | 27.5% | 572.5 | 27.5% | -0.43 | 3.58 | 1.65 | 5.50 | — |
| — | 1.50 | 4.00 | 2.75 | +0.46 | 27.4% | 575 | 27.4% | -0.55 | 4.45 | 2.10 | 6.80 | — |
| — | 0.50 | 2.25 | 1.38 | +0.34 | 27.4% | 577.5 | 27.4% | -0.66 | 5.60 | 3.80 | 7.40 | — |
| — | 0.45 | 1.70 | 1.07 | +0.24 | 27.5% | 580 | 27.5% | -0.77 | 7.90 | 5.80 | 10.00 | — |
| — | 0.30 | 1.00 | 0.65 | +0.16 | 27.8% | 582.5 | 27.8% | -0.85 | 9.95 | 7.50 | 12.40 | — |
| — | 0.15 | 0.70 | 0.42 | +0.10 | 28.0% | 585 | 28.0% | -0.90 | 12.10 | 9.80 | 14.40 | — |
| — | 0.10 | 1.35 | 0.72 | +0.06 | 28.3% | 587.5 | 28.3% | -0.94 | 14.10 | 12.10 | 16.10 | — |
| — | 0.05 | 0.90 | 0.47 | +0.03 | 28.4% | 590 | 28.4% | -0.97 | 16.80 | 13.50 | 20.10 | — |
| — | — | 0.95 | — | +0.02 | 28.5% | 592.5 | 28.5% | -0.99 | 19.40 | 16.00 | 22.80 | — |
| — | — | 0.65 | — | +0.01 | 28.4% | 595 | 28.4% | -0.99 | 21.85 | 18.50 | 25.20 | — |
| — | — | 0.85 | — | +0.00 | 28.1% | 597.5 | 28.1% | -1.00 | 24.15 | 21.00 | 27.30 | — |
| — | — | 0.25 | — | +0.00 | 27.8% | 600 | 27.8% | -1.00 | 26.95 | 23.70 | 30.20 | — |
| — | — | 4.90 | — | +0.00 | 27.5% | 602.5 | 27.5% | -1.00 | 29.25 | 26.00 | 32.50 | — |
| — | — | 4.90 | — | +0.00 | 27.2% | 605 | 27.2% | -1.00 | 31.60 | 27.70 | 35.50 | — |
| — | — | 0.05 | — | +0.00 | 27.0% | 607.5 | 27.0% | -1.00 | 34.05 | 30.50 | 37.60 | — |
| — | — | 4.90 | — | +0.00 | 26.8% | 610 | 26.8% | -1.00 | 36.55 | 33.00 | 40.10 | — |
| — | — | 4.90 | — | +0.00 | 26.8% | 612.5 | 26.8% | -1.00 | 39.20 | 35.50 | 42.90 | — |
| — | — | 4.90 | — | +0.00 | 26.7% | 615 | 26.7% | -1.00 | 41.75 | 38.00 | 45.50 | — |
| — | — | 4.90 | — | +0.00 | 26.7% | 617.5 | 26.7% | -1.00 | 44.20 | 40.50 | 47.90 | — |
| — | — | 4.90 | — | +0.00 | 26.8% | 620 | 26.8% | -1.00 | 46.70 | 43.00 | 50.40 | — |
| — | — | 4.90 | — | +0.00 | 26.8% | 622.5 | 26.8% | -1.00 | 49.15 | 45.50 | 52.80 | — |
| — | — | 4.90 | — | +0.00 | 26.9% | 625 | 26.9% | -1.00 | 51.65 | 47.90 | 55.40 | — |
| — | — | 4.90 | — | +0.00 | 27.1% | 630 | 27.1% | -1.00 | 56.65 | 52.90 | 60.40 | — |
| — | — | 4.90 | — | +0.00 | 27.3% | 635 | 27.3% | -1.00 | 61.70 | 57.90 | 65.50 | — |
| — | — | 0.15 | — | +0.00 | 27.8% | 645 | 27.8% | -1.00 | 71.65 | 67.90 | 75.40 | — |
| — | — | 4.90 | — | +0.00 | 28.1% | 650 | 28.1% | -1.00 | 76.50 | 72.70 | 80.30 | — |
| — | — | 4.90 | — | +0.00 | 28.5% | 655 | 28.5% | -1.00 | 81.50 | 77.70 | 85.30 | — |
| — | — | 4.90 | — | +0.00 | 28.9% | 660 | 28.9% | -1.00 | 86.50 | 82.70 | 90.30 | — |
| — | — | 4.90 | — | +0.00 | 29.9% | 670 | 29.9% | -1.00 | 96.50 | 92.70 | 100.30 | — |
| — | — | 4.90 | — | +0.00 | 30.4% | 675 | 30.4% | -1.00 | 101.50 | 97.70 | 105.30 | — |
| — | — | 4.90 | — | +0.00 | 31.0% | 680 | 31.0% | -1.00 | 106.60 | 102.70 | 110.50 | — |
| — | — | 4.90 | — | +0.00 | 32.3% | 690 | 32.3% | -1.00 | 116.75 | 113.40 | 120.10 | — |
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.