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 | |
| 0 | 111.00 | 115.50 | 113.25 | +0.98 | 49.4% | 460 | 49.4% | -0.02 | 0.36 | 0.05 | 0.68 | 130 |
| 0 | — | — | — | — | — | 467.5 | — | — | — | — | — | 0 |
| 1 | 96.00 | 100.50 | 98.25 | +0.97 | 45.7% | 475 | 45.7% | -0.03 | 0.53 | 0.25 | 0.80 | 127 |
| 0 | — | — | — | — | — | 482.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 487.5 | — | — | — | — | — | — |
| — | 76.50 | 80.50 | 78.50 | +0.94 | 41.0% | 495 | 41.0% | -0.06 | 0.88 | 0.50 | 1.26 | — |
| — | 71.20 | 76.00 | 73.60 | +0.93 | 39.9% | 500 | 39.9% | -0.07 | 0.64 | 0.33 | 0.94 | — |
| — | 66.50 | 71.00 | 68.75 | +0.92 | 38.8% | 505 | — | — | 1.07 | 0.58 | 1.56 | — |
| — | 61.20 | 66.00 | 63.60 | — | — | 510 | — | — | 1.08 | 0.92 | 1.24 | — |
| — | 56.60 | 61.50 | 59.05 | +0.89 | 36.8% | 515 | 36.8% | -0.11 | 1.21 | 0.42 | 2.00 | — |
| — | 52.00 | 55.85 | 53.92 | +0.86 | 35.9% | 520 | 35.9% | -0.14 | 1.57 | 1.14 | 2.01 | — |
| — | 47.50 | 51.05 | 49.27 | +0.84 | 35.0% | 525 | 35.0% | -0.16 | 1.93 | 1.66 | 2.20 | — |
| — | 45.00 | 48.95 | 46.98 | +0.82 | 34.6% | 527.5 | 34.6% | -0.18 | 2.02 | 1.18 | 2.87 | — |
| — | 43.00 | 46.30 | 44.65 | +0.81 | 34.2% | 530 | 34.2% | -0.19 | 2.31 | 2.04 | 2.59 | — |
| — | 40.50 | 44.35 | 42.42 | +0.79 | 33.8% | 532.5 | 33.8% | -0.21 | 2.58 | 2.22 | 2.95 | — |
| — | 38.50 | 41.95 | 40.23 | +0.77 | 33.4% | 535 | 33.4% | -0.23 | 2.77 | 2.50 | 3.05 | — |
| — | 36.00 | 39.70 | 37.85 | +0.75 | 33.0% | 537.5 | 33.0% | -0.25 | 3.15 | 2.65 | 3.65 | — |
| — | 34.45 | 37.65 | 36.05 | +0.73 | 32.7% | 540 | 32.7% | -0.27 | 3.60 | 3.10 | 4.10 | — |
| — | 32.00 | 35.45 | 33.73 | +0.71 | 32.3% | 542.5 | 32.3% | -0.29 | 3.73 | 2.97 | 4.50 | — |
| — | 30.00 | 33.70 | 31.85 | +0.69 | 32.0% | 545 | 32.0% | -0.31 | 4.12 | 3.85 | 4.40 | — |
| — | 28.05 | 31.55 | 29.80 | +0.66 | 31.7% | 547.5 | 31.7% | -0.34 | 4.58 | 3.60 | 5.55 | — |
| — | 25.90 | 29.25 | 27.57 | +0.64 | 31.4% | 550 | 31.4% | -0.36 | 4.97 | 4.45 | 5.50 | — |
| — | 24.00 | 27.20 | 25.60 | +0.61 | 31.1% | 552.5 | 31.1% | -0.39 | 6.05 | 5.35 | 6.75 | — |
| — | 22.05 | 25.60 | 23.82 | +0.59 | 30.8% | 555 | 30.8% | -0.42 | 6.55 | 5.65 | 7.45 | — |
| — | 20.25 | 23.40 | 21.82 | +0.56 | 30.6% | 557.5 | 30.6% | -0.44 | 6.75 | 5.60 | 7.90 | — |
| — | 18.80 | 21.55 | 20.18 | +0.53 | 30.3% | 560 | 30.3% | -0.47 | 8.00 | 6.85 | 9.15 | — |
| — | 17.55 | 20.00 | 18.77 | +0.50 | 30.1% | 562.5 | 30.1% | -0.50 | 8.78 | 7.45 | 10.10 | — |
| — | 15.35 | 19.35 | 17.35 | +0.47 | 29.9% | 565 | 29.9% | -0.53 | 9.97 | 8.80 | 11.15 | — |
| — | 14.85 | 16.90 | 15.88 | +0.45 | 29.7% | 567.5 | 29.7% | -0.56 | 11.15 | 10.05 | 12.25 | 12 |
| — | 12.45 | 15.75 | 14.10 | +0.42 | 29.5% | 570 | 29.5% | -0.59 | 11.75 | 10.00 | 13.50 | — |
| — | 11.45 | 14.30 | 12.88 | +0.39 | 29.4% | 572.5 | 29.4% | -0.62 | 13.03 | 11.30 | 14.75 | — |
| — | 10.80 | 12.80 | 11.80 | +0.36 | 29.2% | 575 | 29.2% | -0.65 | 14.50 | 13.05 | 15.95 | — |
| — | 9.75 | 11.65 | 10.70 | +0.33 | 29.1% | 577.5 | 29.1% | -0.67 | 15.97 | 14.60 | 17.35 | — |
| — | 8.90 | 11.05 | 9.97 | +0.31 | 29.0% | 580 | 29.0% | -0.70 | 17.23 | 15.85 | 18.60 | — |
| — | 8.00 | 9.50 | 8.75 | +0.28 | 28.9% | 582.5 | 28.9% | -0.72 | 18.90 | 17.45 | 20.35 | — |
| — | 6.35 | 9.10 | 7.72 | +0.26 | 28.8% | 585 | 28.8% | -0.75 | 20.40 | 18.80 | 22.00 | — |
| — | 5.65 | 7.75 | 6.70 | +0.24 | 28.7% | 587.5 | 28.7% | -0.77 | 22.00 | 20.00 | 24.00 | — |
| — | 5.00 | 6.95 | 5.97 | +0.22 | 28.7% | 590 | 28.7% | -0.79 | 23.95 | 22.40 | 25.50 | — |
| — | 4.90 | 6.75 | 5.83 | +0.20 | 28.7% | 592.5 | — | — | 25.55 | 23.60 | 27.50 | — |
| — | 3.85 | 5.40 | 4.62 | +0.18 | 28.6% | 595 | — | — | 27.60 | 25.70 | 29.50 | — |
| — | 3.40 | 5.05 | 4.22 | — | — | 597.5 | — | — | 29.55 | 27.60 | 31.50 | — |
| — | 2.99 | 4.35 | 3.67 | — | — | 600 | — | — | 31.60 | 29.70 | 33.50 | — |
| — | 2.60 | 4.35 | 3.48 | — | — | 602.5 | — | — | 33.27 | 31.05 | 35.50 | — |
| — | 2.26 | 3.65 | 2.96 | — | — | 605 | — | — | 35.75 | 33.50 | 38.00 | — |
| — | 1.91 | 3.25 | 2.58 | — | — | 607.5 | — | — | 37.62 | 35.25 | 40.00 | — |
| — | 1.71 | 2.74 | 2.23 | — | — | 610 | — | — | 39.80 | 37.60 | 42.00 | — |
| — | 0.61 | 2.50 | 1.55 | — | — | 612.5 | — | — | 42.10 | 39.70 | 44.50 | — |
| — | 1.05 | 2.78 | 1.92 | — | — | 615 | — | — | 44.50 | 42.50 | 46.50 | — |
| — | — | — | — | — | — | 617.5 | — | — | — | — | — | — |
| — | 1.00 | 1.48 | 1.24 | — | — | 620 | — | — | 49.20 | 46.90 | 51.50 | — |
| — | 0.60 | 1.31 | 0.95 | — | — | 625 | 29.7% | -0.97 | 53.77 | 51.55 | 56.00 | — |
| — | 0.53 | 1.16 | 0.84 | +0.04 | 30.1% | 630 | 30.1% | -0.98 | 58.50 | 56.05 | 60.95 | — |
| — | 0.21 | 1.08 | 0.65 | +0.03 | 30.6% | 635 | 30.6% | -0.98 | 63.33 | 61.15 | 65.50 | — |
| — | 0.14 | 0.86 | 0.50 | +0.03 | 31.1% | 640 | 31.1% | -0.99 | 67.95 | 65.50 | 70.40 | — |
| — | 0.10 | 0.72 | 0.41 | +0.02 | 31.7% | 645 | 31.7% | -1.00 | 72.97 | 70.50 | 75.45 | — |
| — | 0.03 | 0.51 | 0.27 | +0.02 | 32.3% | 650 | 32.3% | -1.00 | 78.30 | 76.10 | 80.50 | — |
| — | — | 0.41 | — | +0.01 | 35.3% | 670 | 35.3% | -1.00 | 97.90 | 95.50 | 100.30 | — |
| — | 0.01 | 0.86 | 0.43 | +0.01 | 37.0% | 680 | 37.0% | -1.00 | 107.97 | 105.50 | 110.45 | — |
| — | — | 0.96 | — | +0.01 | 37.9% | 685 | 37.9% | -1.00 | 112.97 | 110.50 | 115.45 | — |
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.