Spot 565.34
· 440 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 107.15 | 112.00 | 109.58 | +1.00 | 106.9% | 455 | 106.9% | -0.00 | 1.38 | 0.03 | 2.72 | — |
| — | 102.30 | 107.00 | 104.65 | +1.00 | 102.9% | 460 | 102.9% | -0.00 | 0.07 | 0.02 | 0.13 | — |
| — | 92.30 | 97.00 | 94.65 | +1.00 | 95.7% | 470 | 95.7% | -0.00 | — | — | 0.10 | — |
| — | 87.15 | 92.00 | 89.58 | +1.00 | 92.3% | 475 | 92.3% | -0.00 | 0.08 | 0.01 | 0.15 | — |
| — | 82.35 | 87.00 | 84.67 | +1.00 | 89.1% | 480 | 89.1% | -0.00 | — | — | 0.18 | — |
| — | 77.35 | 82.00 | 79.67 | +1.00 | 86.0% | 485 | 86.0% | -0.00 | — | — | 0.61 | — |
| — | 72.30 | 77.00 | 74.65 | +0.99 | 82.9% | 490 | 82.9% | -0.01 | 0.10 | 0.02 | 0.18 | — |
| — | 67.35 | 72.00 | 69.67 | — | — | 495 | — | — | 0.10 | 0.05 | 0.16 | — |
| — | 62.30 | 67.00 | 64.65 | — | — | 500 | — | — | 0.13 | 0.06 | 0.20 | — |
| — | 57.45 | 62.00 | 59.73 | — | — | 505 | — | — | — | — | 0.45 | — |
| — | 52.50 | 57.00 | 54.75 | — | — | 510 | — | — | — | — | 0.27 | — |
| — | 47.50 | 52.45 | 49.98 | +0.99 | 67.5% | 515 | 67.5% | -0.01 | 0.28 | 0.10 | 0.45 | — |
| — | 42.55 | 47.50 | 45.02 | +0.98 | 64.3% | 520 | 64.3% | -0.02 | 0.27 | 0.02 | 0.51 | — |
| — | 37.80 | 42.15 | 39.98 | +0.98 | 61.3% | 525 | 61.3% | -0.02 | 0.59 | 0.20 | 0.98 | — |
| — | 33.00 | 37.60 | 35.30 | +0.97 | 58.4% | 530 | 58.4% | -0.03 | 0.55 | 0.10 | 0.99 | — |
| — | — | — | — | — | — | 532.5 | — | — | — | — | — | — |
| — | 28.05 | 33.00 | 30.52 | +0.96 | 55.9% | 535 | 55.9% | -0.04 | 1.21 | 0.79 | 1.63 | — |
| — | — | — | — | — | — | 537.5 | — | — | — | — | — | — |
| — | 24.05 | 28.15 | 26.10 | +0.96 | 53.8% | 540 | 53.8% | -0.04 | 1.44 | 1.00 | 1.88 | — |
| — | 21.50 | 26.45 | 23.98 | +0.95 | 53.0% | 542.5 | 53.0% | -0.05 | — | — | 4.05 | — |
| — | 19.05 | 24.00 | 21.52 | +0.95 | 52.4% | 545 | 52.4% | -0.05 | 1.99 | 1.56 | 2.41 | — |
| — | 17.00 | 21.95 | 19.48 | +0.94 | 52.0% | 547.5 | 52.0% | -0.06 | 2.81 | 1.78 | 3.85 | — |
| — | 15.35 | 19.95 | 17.65 | +0.93 | 51.8% | 550 | 51.8% | -0.07 | 2.98 | 2.77 | 3.20 | — |
| — | 13.05 | 18.00 | 15.53 | +0.92 | 51.6% | 552.5 | 51.6% | -0.08 | 3.86 | 2.67 | 5.05 | — |
| — | 12.00 | 16.30 | 14.15 | +0.91 | 51.4% | 555 | — | — | 4.25 | 2.86 | 5.65 | — |
| — | 10.35 | 14.60 | 12.47 | +0.90 | 51.1% | 557.5 | 51.1% | -0.10 | 4.65 | 3.00 | 6.30 | — |
| — | 9.55 | 13.00 | 11.28 | +0.88 | 50.8% | 560 | 50.8% | -0.12 | 6.33 | 5.25 | 7.40 | — |
| — | 8.20 | 11.55 | 9.88 | +0.86 | 50.3% | 562.5 | 50.3% | -0.14 | 8.03 | 6.55 | 9.50 | — |
| — | 6.00 | 9.15 | 7.58 | +0.85 | 49.7% | 565 | 49.7% | -0.15 | 8.80 | 6.95 | 10.65 | — |
| — | 5.05 | 8.95 | 7.00 | +0.82 | 49.2% | 567.5 | — | — | 9.72 | 7.50 | 11.95 | — |
| — | 3.75 | 7.95 | 5.85 | — | — | 570 | 48.7% | -0.20 | 11.00 | 9.05 | 12.95 | — |
| — | 2.71 | 6.40 | 4.55 | +0.77 | 48.2% | 572.5 | 48.2% | -0.23 | 12.68 | 10.60 | 14.75 | — |
| — | 3.75 | 5.00 | 4.38 | +0.73 | 47.8% | 575 | 47.8% | -0.27 | 14.32 | 12.05 | 16.60 | — |
| — | 1.14 | 5.00 | 3.07 | +0.69 | 47.6% | 577.5 | 47.6% | -0.31 | 15.50 | 14.00 | 17.00 | — |
| — | 2.56 | 3.65 | 3.10 | +0.66 | 47.4% | 580 | 47.4% | -0.34 | 17.95 | 16.00 | 19.90 | — |
| — | 2.02 | 3.05 | 2.54 | +0.61 | 47.4% | 582.5 | 47.4% | -0.39 | 19.98 | 18.00 | 21.95 | — |
| — | 1.55 | 2.16 | 1.85 | +0.57 | 47.5% | 585 | 47.5% | -0.43 | 22.15 | 20.00 | 24.30 | — |
| — | 1.08 | 1.95 | 1.51 | +0.53 | 47.7% | 587.5 | 47.7% | -0.47 | 24.32 | 22.15 | 26.50 | — |
| — | 1.00 | 2.17 | 1.58 | +0.48 | 48.1% | 590 | 48.1% | -0.52 | 26.60 | 24.50 | 28.70 | — |
| — | 0.40 | 2.05 | 1.23 | +0.44 | 48.5% | 592.5 | 48.5% | -0.57 | 28.90 | 26.80 | 31.00 | — |
| — | 0.05 | 2.02 | 1.03 | +0.39 | 49.1% | 595 | 49.1% | -0.61 | 31.30 | 29.15 | 33.45 | — |
| — | — | 1.44 | — | +0.35 | 49.7% | 597.5 | 49.7% | -0.66 | 33.55 | 31.50 | 35.60 | — |
| — | 0.36 | 0.76 | 0.56 | +0.30 | 50.5% | 600 | 50.5% | -0.70 | 36.08 | 33.90 | 38.25 | — |
| — | — | 1.00 | — | +0.27 | 51.3% | 602.5 | 51.3% | -0.74 | 38.48 | 36.30 | 40.65 | — |
| — | 0.08 | 0.75 | 0.41 | +0.23 | 52.1% | 605 | — | — | 40.92 | 38.75 | 43.10 | — |
| — | 0.03 | 0.56 | 0.29 | — | — | 607.5 | — | — | 43.27 | 41.00 | 45.55 | — |
| — | 0.20 | 1.90 | 1.05 | — | — | 610 | — | — | 45.70 | 43.65 | 47.75 | — |
| — | 0.13 | 0.44 | 0.28 | — | — | 612.5 | — | — | 48.35 | 46.00 | 50.70 | — |
| — | — | 0.42 | — | +0.12 | 55.9% | 615 | 55.9% | -0.88 | 50.73 | 48.65 | 52.80 | — |
| — | 0.01 | 0.40 | 0.20 | — | — | 617.5 | — | — | 53.23 | 51.00 | 55.45 | — |
| — | — | 0.19 | — | +0.08 | 57.9% | 620 | 57.9% | -0.92 | 55.77 | 53.60 | 57.95 | — |
| — | 0.01 | 0.20 | 0.10 | +0.06 | 60.0% | 625 | 60.0% | -0.94 | 60.50 | 58.60 | 62.40 | — |
| — | 0.01 | 0.11 | 0.06 | — | — | 630 | — | — | 65.67 | 63.60 | 67.75 | — |
| — | — | 3.45 | — | +0.03 | 52.8% | 635 | 64.0% | -0.97 | 70.78 | 68.60 | 72.95 | — |
| — | — | 0.14 | — | +0.02 | 66.0% | 640 | 66.0% | -0.98 | 75.75 | 73.50 | 78.00 | — |
| — | — | 0.14 | — | — | — | 642.5 | — | — | 78.22 | 76.00 | 80.45 | — |
| — | — | 0.30 | — | +0.01 | 68.8% | 647.5 | 68.8% | -0.99 | 83.33 | 81.00 | 85.65 | — |
| — | — | 0.27 | — | +0.01 | 70.5% | 652.5 | 70.5% | -1.00 | 88.22 | 86.00 | 90.45 | — |
| — | — | 0.08 | — | — | — | 655 | — | — | 90.75 | 88.50 | 93.00 | — |
| — | 0.02 | 0.25 | 0.14 | +0.01 | 73.1% | 660 | 73.1% | -1.00 | 95.75 | 93.50 | 98.00 | — |
| — | — | 0.27 | — | +0.00 | 76.1% | 667.5 | 76.1% | -1.00 | 103.22 | 101.00 | 105.45 | — |
| — | — | 0.05 | — | +0.00 | 80.1% | 675 | 80.1% | -1.00 | 110.72 | 108.50 | 112.95 | — |
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.