Spot 560.70
· 388 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 108.20 | 112.70 | 110.45 | +1.00 | 90.2% | 450 | 90.2% | -0.00 | — | — | 0.05 | — |
| — | 103.20 | 107.35 | 105.28 | +1.00 | 92.2% | 455 | 92.2% | -0.00 | — | — | 0.05 | — |
| — | 93.20 | 97.30 | 95.25 | +1.00 | 98.0% | 465 | 98.0% | -0.00 | — | — | 0.25 | — |
| — | 88.20 | 92.35 | 90.28 | +1.00 | 102.4% | 470 | 102.4% | -0.00 | — | — | 1.20 | — |
| — | 68.45 | 72.70 | 70.58 | +0.99 | 92.5% | 490 | 92.5% | -0.01 | — | — | 0.02 | — |
| — | 63.25 | 66.95 | 65.10 | +0.99 | 87.5% | 495 | 87.5% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 58.40 | 62.30 | 60.35 | +0.98 | 82.9% | 500 | 82.9% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 53.45 | 57.30 | 55.38 | +0.97 | 78.3% | 505 | 78.3% | -0.03 | — | — | 0.05 | — |
| — | 50.85 | 54.95 | 52.90 | +0.97 | 75.9% | 507.5 | 75.9% | -0.03 | 0.05 | 0.02 | 0.08 | — |
| — | 46.00 | 50.15 | 48.08 | +0.96 | 70.8% | 512.5 | 70.8% | -0.04 | — | — | 0.06 | — |
| — | 43.25 | 47.60 | 45.42 | +0.95 | 68.1% | 515 | 68.1% | -0.05 | 0.07 | 0.01 | 0.12 | — |
| — | 40.90 | 45.15 | 43.02 | +0.93 | 65.3% | 517.5 | 65.3% | -0.07 | 0.04 | 0.02 | 0.06 | — |
| — | 38.25 | 42.35 | 40.30 | +0.91 | 62.3% | 520 | 62.3% | -0.09 | 0.05 | 0.03 | 0.07 | — |
| — | 35.90 | 40.15 | 38.02 | +0.90 | 59.2% | 522.5 | 59.2% | -0.10 | — | — | 0.13 | — |
| — | 33.50 | 37.25 | 35.38 | +0.88 | 55.9% | 525 | 55.9% | -0.13 | 0.09 | 0.03 | 0.15 | — |
| — | 31.25 | 35.20 | 33.23 | +0.85 | 52.6% | 527.5 | 52.6% | -0.15 | — | — | 0.07 | — |
| — | 29.40 | 31.85 | 30.62 | +0.82 | 49.3% | 530 | 49.3% | -0.18 | 0.07 | 0.04 | 0.10 | — |
| — | 26.05 | 30.20 | 28.12 | +0.79 | 46.1% | 532.5 | 46.1% | -0.21 | — | — | 0.11 | — |
| — | 23.60 | 27.40 | 25.50 | +0.74 | 43.3% | 535 | 43.3% | -0.26 | 0.08 | 0.05 | 0.11 | — |
| — | 20.85 | 24.95 | 22.90 | +0.69 | 41.1% | 537.5 | 41.1% | -0.31 | 0.10 | 0.07 | 0.14 | — |
| — | 18.50 | 22.45 | 20.48 | +0.64 | 39.4% | 540 | 39.4% | -0.36 | 0.15 | 0.11 | 0.20 | — |
| — | 16.35 | 19.95 | 18.15 | +0.58 | 37.9% | 542.5 | 37.9% | -0.42 | 0.33 | 0.20 | 0.46 | — |
| — | 15.10 | 17.55 | 16.32 | +0.53 | 36.4% | 545 | 36.4% | -0.47 | 0.30 | 0.25 | 0.35 | — |
| — | 11.95 | 15.35 | 13.65 | +0.47 | 34.9% | 547.5 | 34.9% | -0.54 | 0.54 | 0.38 | 0.69 | — |
| — | 10.05 | 12.10 | 11.07 | +0.40 | 33.3% | 550 | 33.3% | -0.60 | 0.72 | 0.50 | 0.95 | — |
| 300 | 8.20 | 10.00 | 9.10 | +0.33 | 31.5% | 552.5 | 31.5% | -0.67 | 0.86 | 0.67 | 1.05 | — |
| — | 6.15 | 7.85 | 7.00 | +0.28 | 29.8% | 555 | 29.8% | -0.73 | 1.52 | 1.26 | 1.79 | — |
| — | 2.98 | 6.10 | 4.54 | +0.22 | 29.0% | 557.5 | 29.0% | -0.79 | 2.07 | 1.73 | 2.41 | — |
| — | 3.00 | 4.20 | 3.60 | +0.17 | 29.2% | 560 | 29.2% | -0.83 | 3.11 | 2.52 | 3.70 | — |
| — | 2.16 | 2.87 | 2.52 | +0.14 | 28.9% | 562.5 | 28.9% | -0.87 | 3.99 | 2.98 | 5.00 | — |
| — | 1.23 | 1.93 | 1.58 | +0.10 | 29.0% | 565 | 29.0% | -0.91 | 5.83 | 5.25 | 6.40 | — |
| — | 0.42 | 1.23 | 0.82 | +0.08 | 30.0% | 567.5 | 30.0% | -0.93 | 7.15 | 5.70 | 8.60 | — |
| — | 0.35 | 0.78 | 0.56 | +0.05 | 30.8% | 570 | 30.8% | -0.95 | 9.93 | 9.00 | 10.85 | — |
| — | 0.16 | 0.46 | 0.31 | +0.05 | 30.9% | 572.5 | 30.9% | -0.96 | 11.78 | 10.35 | 13.20 | — |
| — | 0.10 | 0.29 | 0.20 | +0.04 | 30.8% | 575 | 30.8% | -0.97 | 14.68 | 13.45 | 15.90 | — |
| — | — | 0.17 | — | +0.03 | 31.1% | 577.5 | 31.1% | -0.97 | 16.98 | 15.05 | 18.90 | — |
| — | 0.02 | 0.07 | 0.04 | +0.02 | 30.6% | 580 | 30.6% | -0.98 | 18.70 | 17.40 | 20.00 | 2,724 |
| — | — | 0.07 | — | +0.02 | 31.3% | 582.5 | 31.3% | -0.98 | 21.88 | 20.00 | 23.75 | — |
| — | — | 0.05 | — | +0.02 | 33.1% | 585 | 33.1% | -0.99 | 24.25 | 22.40 | 26.10 | — |
| — | — | 0.04 | — | +0.02 | 35.5% | 587.5 | — | — | 26.62 | 25.00 | 28.25 | — |
| — | — | 0.24 | — | +0.01 | 38.2% | 590 | 38.2% | -0.99 | 29.27 | 27.40 | 31.15 | — |
| — | — | 0.03 | — | +0.01 | 40.9% | 592.5 | — | — | 31.52 | 30.00 | 33.05 | — |
| — | — | 0.02 | — | — | — | 595 | — | — | 34.33 | 32.40 | 36.25 | — |
| — | — | 0.23 | — | — | — | 597.5 | — | — | 36.52 | 35.00 | 38.05 | — |
| — | — | 0.05 | — | +0.01 | 47.3% | 600 | 47.3% | -1.00 | 38.92 | 37.40 | 40.45 | — |
| — | — | 0.22 | — | +0.01 | 48.8% | 602.5 | 48.8% | -1.00 | 41.62 | 40.00 | 43.25 | — |
| — | — | 0.22 | — | +0.01 | 50.1% | 605 | 50.1% | -1.00 | 44.02 | 42.50 | 45.55 | — |
| — | — | 0.28 | — | +0.01 | 51.1% | 607.5 | 51.1% | -1.00 | 46.98 | 45.00 | 48.95 | — |
| — | — | 0.09 | — | +0.00 | 52.3% | 612.5 | 52.3% | -1.00 | 51.92 | 50.00 | 53.85 | — |
| — | — | 0.22 | — | +0.00 | 52.6% | 615 | 52.6% | -1.00 | 54.30 | 52.40 | 56.20 | — |
| — | — | 1.00 | — | +0.00 | 52.9% | 620 | 52.9% | -1.00 | 58.92 | 57.40 | 60.45 | — |
| — | — | 0.23 | — | +0.00 | 52.9% | 625 | 52.9% | -1.00 | 64.45 | 62.50 | 66.40 | — |
| — | — | 0.01 | — | +0.00 | 52.8% | 630 | 52.8% | -1.00 | 69.28 | 67.40 | 71.15 | — |
| — | — | 5.00 | — | +0.00 | 52.5% | 637.5 | 52.5% | -1.00 | 76.95 | 75.00 | 78.90 | — |
| — | — | 0.05 | — | +0.00 | 51.9% | 650 | 51.9% | -1.00 | 89.03 | 87.50 | 90.55 | — |
| — | — | 5.00 | — | +0.00 | 51.8% | 655 | 51.8% | -1.00 | 94.58 | 92.50 | 96.65 | — |
| — | — | 0.75 | — | +0.00 | 51.4% | 670 | 51.4% | -1.00 | 109.03 | 107.50 | 110.55 | — |
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.