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 | |
| — | 108.60 | 113.10 | 110.85 | +0.99 | 55.0% | 450 | 55.0% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 103.65 | 108.00 | 105.83 | +0.99 | 53.4% | 455 | 53.4% | -0.01 | 0.09 | 0.01 | 0.16 | — |
| — | 93.65 | 98.00 | 95.83 | +0.98 | 50.2% | 465 | 50.2% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 88.65 | 93.15 | 90.90 | +0.98 | 48.6% | 470 | 48.6% | -0.02 | 0.09 | 0.01 | 0.16 | — |
| — | 81.20 | 85.70 | 83.45 | +0.97 | 46.3% | 477.5 | 46.3% | -0.03 | 0.10 | 0.03 | 0.18 | — |
| — | 76.45 | 80.60 | 78.53 | +0.96 | 44.8% | 482.5 | 44.8% | -0.04 | 0.14 | 0.11 | 0.18 | — |
| — | 68.80 | 73.20 | 71.00 | +0.95 | 42.6% | 490 | 42.6% | -0.05 | 0.20 | 0.17 | 0.24 | — |
| — | 63.85 | 68.25 | 66.05 | +0.94 | 41.3% | 495 | 41.3% | -0.06 | 0.35 | 0.22 | 0.48 | — |
| — | 59.05 | 63.25 | 61.15 | +0.92 | 39.9% | 500 | 39.9% | -0.08 | 0.24 | 0.09 | 0.40 | — |
| — | 54.30 | 58.35 | 56.33 | +0.90 | 38.7% | 505 | 38.7% | -0.10 | 0.45 | 0.37 | 0.52 | — |
| — | 51.55 | 56.05 | 53.80 | +0.88 | 38.1% | 507.5 | 38.1% | -0.11 | 0.47 | 0.23 | 0.71 | — |
| — | 46.60 | 51.10 | 48.85 | +0.86 | 36.9% | 512.5 | 36.9% | -0.14 | 0.60 | 0.30 | 0.90 | 31 |
| — | 44.60 | 48.65 | 46.62 | +0.84 | 36.3% | 515 | 36.3% | -0.16 | 0.62 | 0.46 | 0.79 | — |
| — | 42.00 | 46.30 | 44.15 | +0.82 | 35.8% | 517.5 | 35.8% | -0.18 | 0.87 | 0.67 | 1.07 | — |
| — | 39.50 | 44.05 | 41.77 | +0.80 | 35.3% | 520 | 35.3% | -0.20 | 0.94 | 0.80 | 1.09 | — |
| — | 37.15 | 41.70 | 39.42 | +0.78 | 34.8% | 522.5 | 34.8% | -0.22 | 1.02 | 0.83 | 1.21 | — |
| — | 35.15 | 39.20 | 37.17 | +0.76 | 34.3% | 525 | 34.3% | -0.24 | 1.23 | 1.03 | 1.43 | — |
| — | 32.50 | 37.20 | 34.85 | +0.73 | 33.8% | 527.5 | 33.8% | -0.27 | 1.45 | 1.17 | 1.72 | — |
| — | 30.65 | 34.15 | 32.40 | — | — | 530 | 33.4% | -0.29 | 1.73 | 1.50 | 1.95 | — |
| — | 28.75 | 31.95 | 30.35 | +0.68 | 33.0% | 532.5 | 33.0% | -0.31 | 1.94 | 1.67 | 2.21 | — |
| — | 27.60 | 29.65 | 28.62 | +0.66 | 32.5% | 535 | 32.5% | -0.34 | 2.33 | 2.13 | 2.53 | — |
| — | 25.45 | 27.65 | 26.55 | +0.62 | 32.1% | 537.5 | 32.1% | -0.37 | 2.57 | 2.27 | 2.87 | — |
| — | 23.40 | 25.60 | 24.50 | +0.60 | 31.8% | 540 | 31.8% | -0.41 | 3.02 | 2.68 | 3.35 | — |
| — | 21.50 | 23.15 | 22.32 | +0.56 | 31.4% | 542.5 | 31.4% | -0.44 | 3.88 | 3.30 | 4.45 | — |
| — | 18.65 | 21.25 | 19.95 | +0.53 | 31.1% | 545 | 31.1% | -0.48 | 3.85 | 3.55 | 4.15 | — |
| — | 17.05 | 19.15 | 18.10 | +0.49 | 30.8% | 547.5 | 30.8% | -0.51 | 4.58 | 4.10 | 5.05 | — |
| — | 15.70 | 17.00 | 16.35 | +0.46 | 30.5% | 550 | 30.5% | -0.55 | 5.42 | 5.10 | 5.75 | — |
| — | 14.05 | 15.25 | 14.65 | +0.42 | 30.2% | 552.5 | 30.2% | -0.58 | 6.42 | 5.55 | 7.30 | — |
| — | 12.50 | 13.65 | 13.07 | +0.39 | 29.9% | 555 | — | — | 7.47 | 6.75 | 8.20 | — |
| — | 11.00 | 12.10 | 11.55 | — | — | 557.5 | — | — | 7.95 | 6.70 | 9.20 | — |
| — | 9.65 | 10.80 | 10.22 | — | — | 560 | — | — | 9.15 | 8.75 | 9.55 | — |
| — | 8.40 | 9.30 | 8.85 | +0.28 | 29.2% | 562.5 | 29.2% | -0.72 | 10.38 | 9.90 | 10.85 | — |
| — | 7.25 | 8.05 | 7.65 | — | — | 565 | 29.0% | -0.75 | 11.62 | 11.10 | 12.15 | — |
| — | 6.10 | 7.00 | 6.55 | — | — | 567.5 | 28.9% | -0.78 | 13.40 | 12.45 | 14.35 | — |
| — | 5.35 | 6.05 | 5.70 | +0.20 | 28.7% | 570 | 28.7% | -0.80 | 15.00 | 14.05 | 15.95 | — |
| — | 3.70 | 5.15 | 4.42 | +0.18 | 28.6% | 572.5 | 28.6% | -0.83 | 16.23 | 15.65 | 16.80 | — |
| — | 3.65 | 4.20 | 3.92 | +0.16 | 28.5% | 575 | 28.5% | -0.85 | 18.00 | 17.45 | 18.55 | — |
| — | 2.87 | 3.70 | 3.29 | +0.14 | 28.4% | 577.5 | 28.4% | -0.87 | 19.82 | 19.15 | 20.50 | — |
| — | 2.46 | 3.00 | 2.73 | +0.12 | 28.4% | 580 | 28.4% | -0.89 | 22.07 | 20.85 | 23.30 | — |
| — | 2.12 | 2.61 | 2.37 | +0.11 | 28.4% | 582.5 | 28.4% | -0.90 | 23.45 | 22.35 | 24.55 | — |
| — | 1.73 | 2.17 | 1.95 | +0.09 | 28.4% | 585 | 28.4% | -0.91 | 25.73 | 24.45 | 27.00 | — |
| — | 1.46 | 1.82 | 1.64 | +0.08 | 28.5% | 587.5 | 28.5% | -0.93 | 28.07 | 26.20 | 29.95 | — |
| — | 1.11 | 1.47 | 1.29 | +0.07 | 28.6% | 590 | 28.6% | -0.94 | 30.60 | 28.25 | 32.95 | — |
| — | 0.88 | 1.25 | 1.06 | +0.06 | 28.7% | 592.5 | 28.7% | -0.95 | 32.42 | 30.70 | 34.15 | — |
| — | 0.69 | 1.04 | 0.86 | +0.05 | 28.9% | 595 | 28.9% | -0.96 | 35.12 | 33.05 | 37.20 | — |
| — | 0.53 | 0.83 | 0.68 | +0.05 | 29.1% | 597.5 | 29.1% | -0.96 | 37.48 | 35.45 | 39.50 | — |
| — | 0.40 | 0.73 | 0.56 | +0.04 | 29.3% | 600 | 29.3% | -0.97 | 39.88 | 37.75 | 42.00 | — |
| — | 0.31 | 0.61 | 0.46 | +0.04 | 29.6% | 602.5 | 29.6% | -0.98 | 42.35 | 40.20 | 44.50 | — |
| — | 0.33 | 0.52 | 0.42 | +0.03 | 29.9% | 605 | 29.9% | -0.98 | 44.83 | 42.65 | 47.00 | — |
| — | 0.17 | 0.44 | 0.30 | +0.03 | 30.2% | 607.5 | 30.2% | -0.98 | 47.30 | 45.10 | 49.50 | — |
| — | 0.05 | 0.59 | 0.32 | +0.02 | 31.0% | 612.5 | 31.0% | -0.99 | 52.15 | 49.90 | 54.40 | — |
| — | 0.19 | 0.28 | 0.23 | +0.02 | 31.4% | 615 | 31.4% | -0.99 | 54.65 | 52.40 | 56.90 | — |
| — | 0.15 | 0.21 | 0.18 | +0.01 | 32.3% | 620 | 32.3% | -1.00 | 59.65 | 57.40 | 61.90 | — |
| — | 0.10 | 0.17 | 0.14 | +0.01 | 33.3% | 625 | 33.3% | -1.00 | 64.58 | 62.50 | 66.65 | — |
| — | 0.11 | 0.14 | 0.12 | +0.01 | 34.3% | 630 | 34.3% | -1.00 | 69.70 | 67.50 | 71.90 | — |
| — | 0.04 | 0.23 | 0.14 | +0.01 | 35.9% | 637.5 | 35.9% | -1.00 | 77.20 | 75.00 | 79.40 | — |
| — | 0.03 | 0.18 | 0.10 | +0.01 | 37.0% | 642.5 | 37.0% | -1.00 | 82.20 | 80.00 | 84.40 | 0 |
| 348 | 0.05 | 0.10 | 0.07 | +0.01 | 38.7% | 650 | — | — | 89.70 | 87.50 | 91.90 | — |
| — | 0.01 | 0.12 | 0.07 | — | — | 655 | — | — | 94.70 | 92.50 | 96.90 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 662.5 | — | — | 102.20 | 100.00 | 104.40 | — |
| — | — | 0.08 | — | — | — | 670 | — | — | 109.58 | 107.50 | 111.65 | — |
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.