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 | |
| — | 110.90 | 118.00 | 114.45 | +1.00 | 35.4% | 460 | 35.4% | -0.00 | — | — | 4.90 | — |
| — | 100.90 | 107.40 | 104.15 | +1.00 | 34.6% | 470 | 34.6% | -0.00 | — | — | 4.90 | — |
| — | 96.10 | 101.70 | 98.90 | +1.00 | 34.5% | 475 | 34.5% | -0.00 | — | — | 4.90 | — |
| — | 90.90 | 97.40 | 94.15 | +1.00 | 34.6% | 480 | 34.6% | -0.00 | — | — | 0.50 | — |
| — | 81.10 | 87.90 | 84.50 | +1.00 | 35.0% | 490 | 35.0% | -0.00 | — | — | 4.90 | — |
| — | 75.90 | 82.40 | 79.15 | +1.00 | 35.1% | 495 | 35.1% | -0.00 | — | — | 0.05 | — |
| — | 70.90 | 77.40 | 74.15 | +1.00 | 35.0% | 500 | 35.0% | -0.00 | — | — | 0.40 | — |
| — | 58.40 | 66.00 | 62.20 | +1.00 | 33.2% | 512.5 | 33.2% | -0.01 | — | — | 4.90 | — |
| — | 53.20 | 60.40 | 56.80 | +1.00 | 32.0% | 517.5 | 32.0% | -0.01 | — | — | 1.80 | — |
| — | 48.40 | 56.90 | 52.65 | +1.00 | 30.7% | 522.5 | 30.7% | -0.02 | — | — | 4.90 | — |
| — | 43.60 | 49.90 | 46.75 | +0.99 | 29.3% | 527.5 | 29.3% | -0.02 | 1.57 | 0.05 | 3.10 | — |
| — | 41.10 | 48.50 | 44.80 | +0.99 | 28.6% | 530 | 28.6% | -0.03 | 0.33 | 0.10 | 0.55 | — |
| — | 38.40 | 44.90 | 41.65 | +0.98 | 28.0% | 532.5 | 28.0% | -0.03 | 1.62 | 0.05 | 3.20 | — |
| — | 36.00 | 42.50 | 39.25 | +0.98 | 27.3% | 535 | 27.3% | -0.04 | 0.38 | 0.05 | 0.70 | — |
| — | 33.50 | 40.00 | 36.75 | +0.97 | 26.8% | 537.5 | 26.8% | -0.04 | 1.77 | 0.05 | 3.50 | — |
| — | 31.60 | 36.60 | 34.10 | +0.95 | 26.2% | 540 | 26.2% | -0.05 | 0.60 | 0.30 | 0.90 | — |
| — | 29.60 | 33.80 | 31.70 | +0.94 | 25.8% | 542.5 | 25.8% | -0.06 | 2.05 | 0.10 | 4.00 | — |
| — | 26.80 | 31.40 | 29.10 | +0.92 | 25.3% | 545 | 25.3% | -0.08 | 0.78 | 0.40 | 1.15 | — |
| — | 25.00 | 29.10 | 27.05 | +0.91 | 24.9% | 547.5 | 24.9% | -0.09 | 1.38 | 0.05 | 2.70 | — |
| — | 22.60 | 26.90 | 24.75 | +0.89 | 24.6% | 550 | 24.6% | -0.11 | 1.18 | 0.55 | 1.80 | — |
| 19 | 20.20 | 24.70 | 22.45 | +0.86 | 24.3% | 552.5 | 24.3% | -0.14 | 1.77 | 0.45 | 3.10 | — |
| 99 | 18.50 | 22.40 | 20.45 | +0.84 | 24.0% | 555 | 24.0% | -0.16 | 1.98 | 0.85 | 3.10 | — |
| — | 16.60 | 20.60 | 18.60 | +0.81 | 23.7% | 557.5 | 23.7% | -0.19 | 2.23 | 1.35 | 3.10 | — |
| — | 14.30 | 18.60 | 16.45 | +0.77 | 23.5% | 560 | 23.5% | -0.23 | 2.70 | 2.20 | 3.20 | — |
| 14 | 12.80 | 16.80 | 14.80 | +0.73 | 23.3% | 562.5 | 23.3% | -0.27 | 3.17 | 2.15 | 4.20 | 104 |
| — | 11.20 | 15.10 | 13.15 | +0.69 | 23.2% | 565 | 23.2% | -0.31 | 5.80 | 3.00 | 8.60 | — |
| — | 9.60 | 13.50 | 11.55 | +0.65 | 23.0% | 567.5 | 23.0% | -0.36 | 5.15 | 4.50 | 5.80 | — |
| 314 | 8.00 | 12.00 | 10.00 | +0.60 | 22.9% | 570 | 22.9% | -0.41 | 6.00 | 5.10 | 6.90 | — |
| — | 6.80 | 10.50 | 8.65 | +0.55 | 22.8% | 572.5 | 22.8% | -0.46 | 6.40 | 4.70 | 8.10 | — |
| — | 5.80 | 9.50 | 7.65 | +0.49 | 22.7% | 575 | 22.7% | -0.51 | 9.30 | 7.50 | 11.10 | — |
| — | 4.60 | 8.40 | 6.50 | +0.44 | 22.7% | 577.5 | 22.7% | -0.56 | 9.50 | 8.30 | 10.70 | — |
| — | 2.80 | 6.90 | 4.85 | +0.39 | 22.6% | 580 | 22.6% | -0.61 | 10.80 | 10.20 | 11.40 | — |
| — | 2.05 | 6.30 | 4.17 | +0.34 | 22.5% | 582.5 | 22.5% | -0.66 | 12.90 | 10.80 | 15.00 | — |
| — | 2.45 | 3.80 | 3.12 | +0.30 | 22.5% | 585 | 22.5% | -0.71 | 14.35 | 12.50 | 16.20 | — |
| — | 2.00 | 4.20 | 3.10 | +0.25 | 22.5% | 587.5 | 22.5% | -0.75 | 16.95 | 14.90 | 19.00 | — |
| — | 1.75 | 2.60 | 2.17 | +0.21 | 22.4% | 590 | 22.4% | -0.79 | 17.75 | 14.90 | 20.60 | — |
| — | 1.20 | 2.00 | 1.60 | +0.18 | 22.4% | 592.5 | 22.4% | -0.83 | 19.90 | 17.00 | 22.80 | — |
| — | 0.60 | 1.75 | 1.18 | +0.15 | 22.4% | 595 | 22.4% | -0.86 | 22.10 | 19.20 | 25.00 | — |
| — | 0.15 | 5.10 | 2.62 | +0.12 | 22.4% | 597.5 | 22.4% | -0.89 | 25.10 | 22.50 | 27.70 | — |
| — | 0.50 | 1.20 | 0.85 | +0.10 | 22.4% | 600 | 22.4% | -0.91 | 26.95 | 23.90 | 30.00 | — |
| — | 0.05 | 4.30 | 2.17 | +0.08 | 22.4% | 602.5 | 22.4% | -0.94 | 29.50 | 26.30 | 32.70 | — |
| — | 0.40 | 0.85 | 0.62 | +0.06 | 22.5% | 605 | 22.5% | -0.95 | 32.20 | 29.60 | 34.80 | — |
| — | 0.05 | 2.55 | 1.30 | +0.05 | 22.5% | 607.5 | 22.5% | -0.97 | 34.55 | 32.00 | 37.10 | — |
| — | 0.05 | 0.80 | 0.42 | +0.04 | 22.5% | 610 | 22.5% | -0.98 | 36.85 | 33.50 | 40.20 | — |
| — | 0.05 | 3.30 | 1.68 | +0.03 | 22.6% | 612.5 | 22.6% | -0.99 | 39.30 | 36.00 | 42.60 | — |
| — | 0.05 | 3.20 | 1.62 | +0.02 | 22.6% | 615 | 22.6% | -0.99 | 41.70 | 37.80 | 45.60 | — |
| — | 0.05 | 3.10 | 1.57 | +0.02 | 22.7% | 617.5 | 22.7% | -1.00 | 44.15 | 40.30 | 48.00 | — |
| — | — | 1.60 | — | +0.01 | 22.8% | 620 | 22.8% | -1.00 | 46.75 | 42.80 | 50.70 | — |
| — | — | 4.90 | — | +0.01 | 22.8% | 622.5 | 22.8% | -1.00 | 49.15 | 45.30 | 53.00 | — |
| — | — | 4.90 | — | +0.01 | 22.9% | 625 | 22.9% | -1.00 | 51.80 | 48.00 | 55.60 | — |
| — | — | 4.90 | — | +0.00 | 23.1% | 630 | 23.1% | -1.00 | 56.60 | 52.70 | 60.50 | — |
| — | — | 4.90 | — | +0.00 | 23.3% | 635 | — | — | 61.65 | 57.70 | 65.60 | — |
| — | — | 4.90 | — | — | — | 645 | — | — | 71.60 | 67.70 | 75.50 | — |
| — | — | 4.90 | — | — | — | 650 | 24.0% | -1.00 | 76.60 | 72.70 | 80.50 | — |
| — | — | 4.90 | — | +0.00 | 24.2% | 655 | 24.2% | -1.00 | 81.40 | 77.70 | 85.10 | — |
| — | — | 4.90 | — | +0.00 | 24.5% | 660 | 24.5% | -1.00 | 86.60 | 82.70 | 90.50 | — |
| — | — | 1.50 | — | +0.00 | 25.1% | 670 | 25.1% | -1.00 | 96.60 | 92.70 | 100.50 | — |
| — | — | 4.90 | — | +0.00 | 25.4% | 675 | 25.4% | -1.00 | 101.60 | 97.70 | 105.50 | — |
| — | — | 4.90 | — | +0.00 | 25.7% | 680 | 25.7% | -1.00 | 106.60 | 102.70 | 110.50 | — |
| — | — | 4.90 | — | +0.00 | 26.4% | 690 | 26.4% | -1.00 | 116.55 | 112.60 | 120.50 | — |
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.