Spot 572.22
· 396 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 110.50 | 115.00 | 112.75 | +1.00 | 61.6% | 460 | 61.6% | -0.00 | 0.07 | 0.04 | 0.10 | — |
| — | 95.50 | 100.00 | 97.75 | +0.99 | 55.2% | 475 | 55.2% | -0.01 | 0.18 | 0.04 | 0.33 | — |
| — | 88.00 | 92.50 | 90.25 | +0.99 | 52.3% | 482.5 | 52.3% | -0.01 | — | — | 0.40 | — |
| — | 83.00 | 87.50 | 85.25 | +0.99 | 50.4% | 487.5 | 50.4% | -0.01 | — | — | 1.50 | — |
| — | 75.50 | 80.00 | 77.75 | +0.98 | 47.7% | 495 | 47.7% | -0.02 | — | — | 5.00 | — |
| — | 70.50 | 75.00 | 72.75 | +0.98 | 45.8% | 500 | 45.8% | -0.02 | 1.06 | 0.09 | 2.03 | — |
| — | 65.50 | 70.00 | 67.75 | +0.97 | 44.0% | 505 | — | — | 0.65 | 0.15 | 1.14 | — |
| — | 61.00 | 65.00 | 63.00 | +0.96 | 42.1% | 510 | 42.1% | -0.04 | 2.60 | 0.20 | 5.00 | — |
| — | 56.00 | 60.00 | 58.00 | — | — | 515 | 40.1% | -0.05 | 0.79 | 0.34 | 1.24 | — |
| — | 51.00 | 54.45 | 52.73 | +0.93 | 38.2% | 520 | 38.2% | -0.07 | 0.36 | 0.28 | 0.45 | — |
| — | 46.00 | 50.00 | 48.00 | +0.91 | 36.3% | 525 | 36.3% | -0.09 | 0.38 | 0.20 | 0.56 | — |
| — | 43.40 | 47.50 | 45.45 | +0.90 | 35.3% | 527.5 | 35.3% | -0.10 | 0.43 | 0.13 | 0.73 | — |
| — | 41.05 | 44.50 | 42.77 | +0.88 | 34.4% | 530 | 34.4% | -0.12 | 0.58 | 0.38 | 0.78 | — |
| — | 38.50 | 42.00 | 40.25 | +0.86 | 33.5% | 532.5 | 33.5% | -0.14 | 0.61 | 0.37 | 0.86 | — |
| — | 36.00 | 39.50 | 37.75 | +0.84 | 32.7% | 535 | 32.7% | -0.16 | 0.79 | 0.63 | 0.95 | — |
| — | 33.50 | 37.45 | 35.48 | +0.82 | 32.0% | 537.5 | 32.0% | -0.18 | 0.91 | 0.75 | 1.07 | — |
| — | 31.00 | 35.00 | 33.00 | — | — | 540 | 31.2% | -0.20 | 1.05 | 0.80 | 1.31 | — |
| — | 29.00 | 32.55 | 30.77 | +0.77 | 30.6% | 542.5 | 30.6% | -0.23 | 1.10 | 0.66 | 1.55 | — |
| — | 26.50 | 29.85 | 28.18 | +0.74 | 29.9% | 545 | 29.9% | -0.26 | 1.36 | 1.15 | 1.58 | — |
| — | 24.50 | 28.00 | 26.25 | +0.71 | 29.3% | 547.5 | 29.3% | -0.29 | 1.49 | 0.93 | 2.05 | — |
| — | 22.00 | 26.00 | 24.00 | +0.68 | 28.8% | 550 | 28.8% | -0.32 | 1.86 | 1.53 | 2.20 | — |
| — | 20.00 | 23.25 | 21.62 | — | — | 552.5 | 28.3% | -0.36 | 2.26 | 1.60 | 2.92 | — |
| — | 18.00 | 20.95 | 19.48 | +0.60 | 27.8% | 555 | 27.8% | -0.39 | 2.72 | 1.99 | 3.45 | — |
| — | 16.10 | 19.00 | 17.55 | +0.57 | 27.4% | 557.5 | 27.4% | -0.43 | 2.79 | 1.99 | 3.60 | — |
| — | 14.00 | 17.10 | 15.55 | +0.53 | 27.0% | 560 | 27.0% | -0.48 | 3.85 | 2.90 | 4.80 | — |
| — | 13.45 | 15.60 | 14.53 | +0.48 | 26.6% | 562.5 | 26.6% | -0.51 | 4.42 | 3.30 | 5.55 | — |
| — | 10.30 | 14.00 | 12.15 | +0.45 | 26.3% | 565 | 26.3% | -0.56 | 5.30 | 4.15 | 6.45 | — |
| — | 8.70 | 11.95 | 10.32 | +0.41 | 26.0% | 567.5 | 26.0% | -0.60 | 6.00 | 5.30 | 6.70 | — |
| — | 8.30 | 10.90 | 9.60 | +0.37 | 25.8% | 570 | 25.8% | -0.64 | 7.35 | 6.15 | 8.55 | — |
| — | 6.10 | 9.05 | 7.58 | +0.32 | 25.5% | 572.5 | 25.5% | -0.68 | 8.57 | 7.10 | 10.05 | — |
| — | 6.25 | 7.95 | 7.10 | +0.29 | 25.3% | 575 | 25.3% | -0.72 | 9.53 | 7.55 | 11.50 | — |
| — | 4.00 | 6.45 | 5.22 | +0.25 | 25.1% | 577.5 | 25.1% | -0.75 | 11.15 | 9.30 | 13.00 | — |
| — | 3.75 | 5.95 | 4.85 | +0.22 | 24.9% | 580 | 24.9% | -0.78 | 12.80 | 11.10 | 14.50 | — |
| — | 2.64 | 4.30 | 3.47 | +0.19 | 24.8% | 582.5 | 24.8% | -0.81 | 14.43 | 12.85 | 16.00 | — |
| — | 2.10 | 3.50 | 2.80 | +0.17 | 24.7% | 585 | 24.7% | -0.84 | 16.10 | 14.40 | 17.80 | — |
| — | 2.05 | 3.20 | 2.62 | +0.14 | 24.7% | 587.5 | 24.7% | -0.86 | 18.23 | 16.45 | 20.00 | — |
| — | 1.84 | 2.40 | 2.12 | +0.12 | 24.8% | 590 | 24.8% | -0.89 | 20.25 | 18.00 | 22.50 | — |
| — | 1.03 | 1.90 | 1.47 | +0.10 | 24.9% | 592.5 | 24.9% | -0.90 | 22.25 | 20.00 | 24.50 | — |
| — | 0.98 | 1.80 | 1.39 | +0.09 | 25.1% | 595 | 25.1% | -0.92 | 24.15 | 21.80 | 26.50 | — |
| — | 0.63 | 1.26 | 0.94 | +0.07 | 25.3% | 597.5 | 25.3% | -0.93 | 26.65 | 24.30 | 29.00 | — |
| — | 0.72 | 1.02 | 0.87 | +0.06 | 25.6% | 600 | 25.6% | -0.95 | 28.90 | 26.80 | 31.00 | — |
| — | 0.27 | 1.18 | 0.72 | +0.05 | 25.9% | 602.5 | 25.9% | -0.96 | 31.50 | 29.50 | 33.50 | — |
| — | 0.31 | 0.72 | 0.52 | +0.05 | 26.3% | 605 | 26.3% | -0.96 | 33.83 | 31.65 | 36.00 | — |
| — | 0.24 | 0.71 | 0.47 | +0.04 | 26.8% | 607.5 | 26.8% | -0.97 | 35.98 | 33.50 | 38.45 | — |
| — | 0.08 | 0.63 | 0.35 | +0.03 | 27.2% | 610 | 27.2% | -0.98 | 38.35 | 36.20 | 40.50 | — |
| — | 0.09 | 0.76 | 0.42 | +0.03 | 27.7% | 612.5 | 27.7% | -0.98 | 40.80 | 38.60 | 43.00 | — |
| — | — | 0.62 | — | +0.02 | 28.2% | 615 | 28.2% | -0.99 | 43.50 | 41.50 | 45.50 | — |
| — | 0.20 | 0.49 | 0.34 | +0.02 | 28.7% | 617.5 | 28.7% | -0.99 | 45.52 | 43.05 | 48.00 | — |
| — | 0.03 | 0.29 | 0.16 | +0.02 | 29.3% | 620 | 29.3% | -0.99 | 48.42 | 46.35 | 50.50 | — |
| — | — | 0.42 | — | +0.01 | 30.3% | 625 | 30.3% | -1.00 | 53.48 | 51.45 | 55.50 | — |
| — | — | 0.19 | — | +0.01 | 31.5% | 630 | 31.5% | -1.00 | 57.98 | 55.50 | 60.45 | — |
| — | — | 0.36 | — | +0.01 | 32.6% | 635 | 32.6% | -1.00 | 62.95 | 60.50 | 65.40 | — |
| — | — | 0.31 | — | +0.01 | 33.7% | 640 | 33.7% | -1.00 | 68.25 | 66.00 | 70.50 | — |
| — | — | 0.48 | — | +0.01 | 34.9% | 645 | 34.9% | -1.00 | 72.97 | 70.50 | 75.45 | — |
| — | 0.03 | 0.85 | 0.44 | +0.01 | 36.0% | 650 | 36.0% | -1.00 | 77.97 | 75.50 | 80.45 | — |
| — | — | 0.76 | — | +0.00 | 37.8% | 657.5 | 37.8% | -1.00 | 85.40 | 83.00 | 87.80 | — |
| — | — | 5.00 | — | +0.00 | 39.0% | 662.5 | 39.0% | -1.00 | 90.47 | 88.00 | 92.95 | — |
| — | — | 0.29 | — | +0.00 | 40.7% | 670 | 40.7% | -1.00 | 97.95 | 95.50 | 100.40 | — |
| — | — | 0.09 | — | +0.00 | 43.0% | 680 | 43.0% | -1.00 | 107.97 | 105.50 | 110.45 | — |
| — | — | 0.24 | — | +0.00 | 44.2% | 685 | 44.2% | -1.00 | 112.90 | 110.50 | 115.30 | 0 |
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.