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 | |
| — | 114.70 | 119.35 | 117.03 | +0.99 | 74.9% | 455 | 74.9% | -0.01 | 0.81 | 0.53 | 1.10 | — |
| — | 109.10 | 114.40 | 111.75 | +0.99 | 73.5% | 460 | 73.5% | -0.01 | 0.74 | 0.61 | 0.88 | — |
| — | 99.30 | 105.15 | 102.22 | +0.99 | 70.6% | 470 | 70.6% | -0.01 | 0.91 | 0.56 | 1.25 | — |
| — | 96.20 | 99.75 | 97.97 | +0.98 | 69.1% | 475 | 69.1% | -0.02 | 1.12 | 0.92 | 1.32 | — |
| — | 84.70 | 90.05 | 87.38 | +0.98 | 66.4% | 485 | 66.4% | -0.02 | 1.23 | 1.05 | 1.40 | — |
| — | 79.95 | 85.25 | 82.60 | +0.98 | 65.0% | 490 | 65.0% | -0.02 | 1.52 | 1.18 | 1.87 | — |
| — | 75.15 | 80.50 | 77.83 | +0.98 | 63.7% | 495 | 63.7% | -0.02 | 1.93 | 1.64 | 2.21 | — |
| — | 70.45 | 75.80 | 73.12 | +0.97 | 62.5% | 500 | 62.5% | -0.03 | 2.11 | 1.73 | 2.49 | — |
| — | 67.30 | 71.15 | 69.22 | +0.97 | 61.3% | 505 | 61.3% | -0.03 | 2.39 | 2.28 | 2.50 | — |
| — | 61.30 | 66.60 | 63.95 | +0.96 | 60.2% | 510 | 60.2% | -0.04 | 2.82 | 2.69 | 2.95 | — |
| — | 56.80 | 62.15 | 59.48 | +0.96 | 59.1% | 515 | 59.1% | -0.04 | 3.33 | 3.20 | 3.45 | — |
| — | 52.40 | 57.75 | 55.08 | +0.95 | 58.2% | 520 | 58.2% | -0.05 | 3.95 | 3.80 | 4.10 | — |
| 0 | — | — | — | — | — | 522.5 | — | — | — | — | — | 0 |
| — | 48.15 | 53.55 | 50.85 | +0.95 | 57.3% | 525 | 57.3% | -0.06 | 4.75 | 4.55 | 4.95 | — |
| — | — | — | — | — | — | 527.5 | — | — | — | — | — | — |
| — | 44.15 | 49.45 | 46.80 | +0.94 | 56.6% | 530 | 56.6% | -0.06 | 5.62 | 5.35 | 5.90 | — |
| — | — | — | — | — | — | 532.5 | — | — | — | — | — | — |
| — | 40.35 | 45.50 | 42.92 | +0.92 | 56.1% | 535 | 56.1% | -0.07 | 6.53 | 5.80 | 7.25 | — |
| — | — | — | — | — | — | 537.5 | — | — | — | — | — | — |
| — | 37.10 | 40.50 | 38.80 | +0.91 | 55.7% | 540 | 55.7% | -0.09 | 7.95 | 7.55 | 8.35 | — |
| — | — | — | — | — | — | 542.5 | — | — | — | — | — | — |
| — | 34.80 | 37.45 | 36.12 | +0.90 | 55.4% | 545 | 55.4% | -0.10 | 9.10 | 8.80 | 9.40 | — |
| — | — | — | — | — | — | 547.5 | — | — | — | — | — | — |
| — | 30.70 | 33.35 | 32.02 | +0.88 | 55.2% | 550 | 55.2% | -0.12 | 10.47 | 10.15 | 10.80 | — |
| — | — | — | — | — | — | 552.5 | — | — | — | — | — | — |
| — | 27.35 | 29.60 | 28.48 | +0.86 | 55.0% | 555 | 55.0% | -0.14 | 12.30 | 12.00 | 12.60 | — |
| — | — | — | — | — | — | 557.5 | — | — | — | — | — | — |
| — | 25.30 | 26.30 | 25.80 | +0.84 | 54.8% | 560 | 54.8% | -0.17 | 14.03 | 13.50 | 14.55 | — |
| — | — | — | — | — | — | 562.5 | — | — | — | — | — | — |
| — | 22.45 | 23.55 | 23.00 | +0.81 | 54.7% | 565 | 54.7% | -0.19 | 16.40 | 16.05 | 16.75 | — |
| — | — | — | — | — | — | 567.5 | — | — | — | — | — | — |
| — | 19.80 | 20.50 | 20.15 | +0.78 | 54.6% | 570 | 54.6% | -0.22 | 19.02 | 18.40 | 19.65 | — |
| — | — | — | — | — | — | 572.5 | — | — | — | — | — | — |
| — | 17.25 | 18.15 | 17.70 | +0.75 | 54.5% | 575 | 54.5% | -0.25 | 21.32 | 20.95 | 21.70 | — |
| — | — | — | — | — | — | 577.5 | — | — | — | — | — | — |
| — | 14.30 | 15.90 | 15.10 | +0.72 | 54.3% | 580 | 54.3% | -0.28 | 24.25 | 23.65 | 24.85 | — |
| — | — | — | — | — | — | 582.5 | — | — | — | — | — | — |
| — | 13.15 | 13.85 | 13.50 | +0.68 | 54.2% | 585 | 54.2% | -0.32 | 27.07 | 26.20 | 27.95 | — |
| — | — | — | — | — | — | 587.5 | — | — | — | — | — | — |
| — | 11.40 | 12.25 | 11.82 | +0.65 | 54.1% | 590 | 54.1% | -0.35 | 30.55 | 29.70 | 31.40 | — |
| — | — | — | — | — | — | 592.5 | — | — | — | — | — | — |
| — | 9.85 | 11.15 | 10.50 | +0.61 | 53.9% | 595 | 53.9% | -0.39 | 33.40 | 32.30 | 34.50 | — |
| — | — | — | — | — | — | 597.5 | — | — | — | — | — | — |
| — | 8.40 | 8.85 | 8.62 | +0.57 | 53.8% | 600 | 53.8% | -0.43 | 37.10 | 35.70 | 38.50 | — |
| — | — | — | — | — | — | 602.5 | — | — | — | — | — | — |
| — | 7.15 | 7.55 | 7.35 | +0.53 | 53.7% | 605 | 53.7% | -0.47 | 40.88 | 39.55 | 42.20 | — |
| — | — | — | — | — | — | 607.5 | — | — | — | — | — | — |
| — | 6.05 | 6.40 | 6.22 | +0.49 | 53.6% | 610 | 53.6% | -0.51 | 45.00 | 44.00 | 46.00 | — |
| — | 5.55 | 5.90 | 5.72 | +0.47 | 53.6% | 612.5 | 53.6% | -0.54 | 47.12 | 45.10 | 49.15 | — |
| — | 5.10 | 5.40 | 5.25 | +0.45 | 53.6% | 615 | 53.6% | -0.56 | 49.08 | 47.50 | 50.65 | — |
| — | 4.30 | 4.40 | 4.35 | +0.41 | 53.6% | 620 | 53.6% | -0.59 | 53.35 | 51.15 | 55.55 | — |
| — | 3.75 | 4.00 | 3.88 | +0.39 | 53.7% | 622.5 | 53.7% | -0.61 | 55.17 | 52.85 | 57.50 | — |
| — | 3.25 | 3.60 | 3.42 | +0.35 | 53.8% | 627.5 | 53.8% | -0.65 | 59.58 | 57.30 | 61.85 | — |
| — | 2.70 | 2.95 | 2.83 | +0.32 | 54.0% | 632.5 | 54.0% | -0.69 | 64.40 | 61.75 | 67.05 | — |
| — | 2.08 | 2.48 | 2.28 | +0.28 | 54.3% | 637.5 | 54.3% | -0.72 | 68.95 | 66.30 | 71.60 | — |
| — | 1.73 | 1.91 | 1.82 | +0.24 | 54.8% | 645 | 54.8% | -0.76 | 75.00 | 73.20 | 76.80 | — |
| — | 1.45 | 1.60 | 1.52 | +0.21 | 55.1% | 650 | 55.1% | -0.79 | 80.45 | 77.90 | 83.00 | — |
| — | 1.10 | 1.69 | 1.40 | +0.18 | 55.7% | 657.5 | 55.7% | -0.83 | 87.62 | 85.10 | 90.15 | — |
| — | — | — | — | — | — | 662.5 | — | — | — | — | — | — |
| — | 0.75 | 0.85 | 0.80 | +0.12 | 56.9% | 670 | 56.9% | -0.88 | 99.12 | 97.25 | 101.00 | — |
| — | — | — | — | — | — | 677.5 | — | — | — | — | — | — |
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.