Spot 570.80
· 396 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 118.95 | 124.30 | 121.62 | +0.95 | 63.5% | 455 | 63.5% | -0.05 | 4.45 | 4.25 | 4.65 | — |
| — | 114.50 | 119.90 | 117.20 | +0.95 | 63.0% | 460 | 63.0% | -0.05 | 4.97 | 4.75 | 5.20 | — |
| — | 105.75 | 111.10 | 108.42 | +0.94 | 62.2% | 470 | 62.2% | -0.06 | 6.15 | 5.90 | 6.40 | — |
| — | 101.45 | 106.85 | 104.15 | +0.93 | 61.8% | 475 | 61.8% | -0.07 | 6.83 | 6.60 | 7.05 | — |
| — | 93.10 | 98.50 | 95.80 | +0.92 | 61.1% | 485 | 61.1% | -0.08 | 7.55 | 6.35 | 8.75 | — |
| — | 90.60 | 94.45 | 92.53 | +0.91 | 60.8% | 490 | 60.8% | -0.09 | 9.32 | 9.05 | 9.60 | — |
| — | 84.90 | 90.45 | 87.67 | +0.90 | 60.5% | 495 | 60.5% | -0.10 | 10.30 | 10.05 | 10.55 | — |
| — | 82.65 | 86.55 | 84.60 | +0.89 | 60.2% | 500 | 60.2% | -0.11 | 11.43 | 11.15 | 11.70 | — |
| — | 77.45 | 82.60 | 80.03 | +0.88 | 60.0% | 505 | 60.0% | -0.12 | 12.57 | 12.30 | 12.85 | — |
| — | 73.75 | 79.25 | 76.50 | +0.87 | 59.7% | 510 | 59.7% | -0.13 | 13.90 | 13.50 | 14.30 | — |
| — | 69.75 | 75.40 | 72.58 | +0.86 | 59.5% | 515 | 59.5% | -0.14 | 15.15 | 14.85 | 15.45 | — |
| — | 66.90 | 72.00 | 69.45 | +0.84 | 59.3% | 520 | 59.3% | -0.15 | 16.60 | 16.30 | 16.90 | — |
| — | 63.25 | 68.40 | 65.83 | +0.83 | 59.2% | 525 | 59.2% | -0.17 | 18.45 | 17.85 | 19.05 | — |
| — | 60.85 | 65.05 | 62.95 | +0.82 | 59.0% | 530 | 59.0% | -0.18 | 19.75 | 19.40 | 20.10 | — |
| — | 58.65 | 61.15 | 59.90 | +0.80 | 58.8% | 535 | 58.8% | -0.20 | 21.50 | 21.15 | 21.85 | — |
| — | 54.35 | 56.55 | 55.45 | +0.79 | 58.7% | 540 | 58.7% | -0.21 | 23.18 | 22.65 | 23.70 | — |
| — | 52.55 | 55.05 | 53.80 | +0.77 | 58.6% | 545 | 58.6% | -0.23 | 25.30 | 24.95 | 25.65 | — |
| — | 49.60 | 50.70 | 50.15 | +0.76 | 58.5% | 550 | 58.5% | -0.25 | 27.45 | 27.00 | 27.90 | — |
| — | 46.80 | 49.20 | 48.00 | +0.74 | 58.4% | 555 | 58.4% | -0.26 | 29.50 | 29.10 | 29.90 | — |
| — | 44.10 | 45.40 | 44.75 | +0.72 | 58.3% | 560 | 58.3% | -0.28 | 31.50 | 30.45 | 32.55 | — |
| — | 41.20 | 42.60 | 41.90 | +0.70 | 58.3% | 565 | 58.3% | -0.30 | 34.27 | 33.75 | 34.80 | — |
| — | 39.00 | 41.40 | 40.20 | +0.68 | 58.2% | 570 | 58.2% | -0.32 | 36.00 | 34.95 | 37.05 | — |
| — | 35.35 | 37.55 | 36.45 | +0.66 | 58.1% | 575 | 58.1% | -0.34 | 38.62 | 37.40 | 39.85 | — |
| — | 33.25 | 36.60 | 34.92 | +0.64 | 58.1% | 580 | 58.1% | -0.36 | 42.02 | 41.55 | 42.50 | — |
| — | 32.25 | 34.40 | 33.33 | +0.62 | 58.1% | 585 | 58.1% | -0.38 | 44.88 | 44.35 | 45.40 | — |
| — | 30.20 | 32.35 | 31.27 | +0.60 | 58.0% | 590 | 58.0% | -0.40 | 47.42 | 45.90 | 48.95 | — |
| — | 28.25 | 30.40 | 29.32 | +0.58 | 58.0% | 595 | 58.0% | -0.42 | 51.50 | 50.20 | 52.80 | — |
| — | 26.30 | 27.20 | 26.75 | +0.56 | 58.0% | 600 | 58.0% | -0.44 | 53.85 | 52.70 | 55.00 | — |
| — | 24.60 | 25.30 | 24.95 | +0.54 | 58.0% | 605 | 58.0% | -0.46 | 57.27 | 55.30 | 59.25 | — |
| — | 22.95 | 24.50 | 23.73 | +0.52 | 58.0% | 610 | 58.0% | -0.48 | 60.35 | 58.15 | 62.55 | — |
| — | 21.40 | 22.30 | 21.85 | +0.50 | 58.0% | 615 | 58.0% | -0.50 | 63.27 | 61.70 | 64.85 | — |
| — | 19.95 | 21.90 | 20.93 | +0.48 | 58.0% | 620 | 58.0% | -0.52 | 67.08 | 65.10 | 69.05 | — |
| — | 13.75 | 14.30 | 14.03 | +0.39 | 58.2% | 645 | 58.2% | -0.62 | 86.00 | 84.45 | 87.55 | — |
| — | 12.70 | 13.25 | 12.97 | +0.37 | 58.3% | 650 | 58.3% | -0.63 | 90.03 | 88.40 | 91.65 | — |
| — | 9.30 | 9.80 | 9.55 | +0.30 | 58.5% | 670 | 58.5% | -0.70 | 106.67 | 104.65 | 108.70 | — |
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.