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 | |
| — | 112.00 | 120.30 | 116.15 | +0.99 | 35.7% | 460 | 35.7% | -0.01 | — | — | 4.90 | — |
| — | 102.10 | 110.40 | 106.25 | +0.98 | 34.8% | 470 | 34.8% | -0.02 | — | — | 4.90 | — |
| — | 97.30 | 105.60 | 101.45 | +0.98 | 34.4% | 475 | 34.4% | -0.02 | — | — | 4.90 | — |
| — | 92.40 | 100.70 | 96.55 | +0.97 | 33.9% | 480 | 33.9% | -0.03 | — | — | 4.90 | — |
| — | 82.70 | 91.00 | 86.85 | +0.96 | 33.0% | 490 | 33.0% | -0.04 | — | — | 4.90 | — |
| — | 77.90 | 86.20 | 82.05 | +0.96 | 32.5% | 495 | 32.5% | -0.04 | — | — | 4.90 | — |
| — | 73.30 | 80.80 | 77.05 | +0.95 | 32.0% | 500 | 32.0% | -0.05 | — | — | 4.90 | — |
| — | 46.10 | 53.10 | 49.60 | +0.85 | 29.4% | 530 | 29.4% | -0.15 | 4.88 | 0.95 | 8.80 | — |
| — | 41.50 | 48.60 | 45.05 | +0.83 | 29.0% | 535 | 29.0% | -0.17 | 6.10 | 3.10 | 9.10 | — |
| — | 37.40 | 44.50 | 40.95 | +0.80 | 28.6% | 540 | 28.6% | -0.20 | 6.65 | 3.60 | 9.70 | — |
| — | 33.50 | 41.20 | 37.35 | +0.77 | 28.2% | 545 | 28.2% | -0.23 | 7.20 | 4.40 | 10.00 | — |
| — | 29.50 | 37.50 | 33.50 | +0.73 | 27.9% | 550 | 27.9% | -0.27 | 7.90 | 5.00 | 10.80 | — |
| — | 26.80 | 33.50 | 30.15 | +0.70 | 27.5% | 555 | 27.5% | -0.31 | 10.25 | 7.00 | 13.50 | — |
| — | 23.00 | 29.20 | 26.10 | +0.66 | 27.2% | 560 | 27.2% | -0.35 | 11.65 | 8.00 | 15.30 | — |
| — | 20.40 | 25.80 | 23.10 | +0.61 | 27.0% | 565 | 27.0% | -0.39 | 14.45 | 11.70 | 17.20 | — |
| — | 17.90 | 22.80 | 20.35 | +0.57 | 26.7% | 570 | 26.7% | -0.44 | 13.85 | 11.40 | 16.30 | — |
| — | 15.40 | 21.80 | 18.60 | +0.52 | 26.5% | 575 | 26.5% | -0.48 | 17.70 | 16.00 | 19.40 | — |
| — | 11.60 | 19.70 | 15.65 | +0.48 | 26.3% | 580 | 26.3% | -0.53 | 21.05 | 18.40 | 23.70 | — |
| — | 10.80 | 17.30 | 14.05 | +0.43 | 26.1% | 585 | — | — | 23.95 | 20.80 | 27.10 | — |
| — | 9.30 | 15.20 | 12.25 | — | — | 590 | 25.9% | -0.63 | 26.90 | 23.80 | 30.00 | — |
| — | 7.60 | 13.40 | 10.50 | — | — | 595 | — | — | 29.65 | 27.30 | 32.00 | — |
| — | 5.00 | 12.10 | 8.55 | +0.30 | 25.7% | 600 | — | — | 33.10 | 29.90 | 36.30 | — |
| — | 4.70 | 11.00 | 7.85 | +0.26 | 25.6% | 605 | 25.6% | -0.75 | 36.90 | 33.40 | 40.40 | — |
| — | 3.80 | 9.70 | 6.75 | — | — | 610 | — | — | 40.40 | 36.60 | 44.20 | — |
| — | 1.25 | 9.00 | 5.12 | — | — | 615 | — | — | 45.05 | 42.00 | 48.10 | — |
| — | 0.80 | 8.60 | 4.70 | — | — | 620 | — | — | 48.80 | 45.30 | 52.30 | — |
| — | 0.10 | 8.30 | 4.20 | — | — | 625 | — | — | 53.85 | 50.90 | 56.80 | — |
| — | 0.05 | 8.10 | 4.08 | — | — | 630 | 25.7% | -0.91 | 57.30 | 53.00 | 61.60 | — |
| — | — | 3.00 | — | — | — | 635 | — | — | 62.35 | 58.40 | 66.30 | — |
| — | — | 4.90 | — | +0.06 | 26.1% | 645 | 26.1% | -0.96 | 71.95 | 68.00 | 75.90 | — |
| — | — | 4.90 | — | — | — | 650 | — | — | 77.00 | 73.30 | 80.70 | — |
| — | — | 4.90 | — | — | — | 655 | 26.4% | -0.99 | 81.75 | 77.80 | 85.70 | — |
| — | — | 4.90 | — | +0.04 | 26.7% | 660 | 26.7% | -0.99 | 86.70 | 82.90 | 90.50 | — |
| — | — | 4.90 | — | — | — | 670 | 27.2% | -1.00 | 96.55 | 92.60 | 100.50 | — |
| — | — | 4.90 | — | — | — | 675 | — | — | 101.55 | 97.70 | 105.40 | — |
| — | — | 4.90 | — | +0.02 | 27.9% | 680 | — | — | 106.65 | 103.00 | 110.30 | — |
| — | — | 4.90 | — | +0.01 | 28.6% | 690 | — | — | 116.50 | 112.60 | 120.40 | — |
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.