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 | |
| — | 128.05 | 133.60 | 130.82 | +0.88 | 52.7% | 460 | 52.7% | -0.12 | 14.82 | 14.30 | 15.35 | — |
| — | 114.65 | 118.60 | 116.62 | +0.85 | 52.0% | 480 | 52.0% | -0.15 | 19.10 | 18.20 | 20.00 | — |
| — | 106.40 | 111.45 | 108.92 | +0.84 | 51.8% | 490 | 51.8% | -0.17 | 22.32 | 21.45 | 23.20 | — |
| — | 100.10 | 104.15 | 102.12 | +0.82 | 51.5% | 500 | 51.5% | -0.18 | 25.35 | 24.80 | 25.90 | — |
| — | 93.70 | 98.00 | 95.85 | +0.80 | 51.3% | 510 | 51.3% | -0.20 | 28.70 | 27.25 | 30.15 | — |
| — | 86.50 | 91.70 | 89.10 | +0.78 | 51.2% | 520 | 51.2% | -0.23 | 32.05 | 31.55 | 32.55 | — |
| — | 82.30 | 85.50 | 83.90 | +0.75 | 51.0% | 530 | 51.0% | -0.25 | 36.10 | 35.00 | 37.20 | — |
| — | 74.90 | 79.85 | 77.38 | +0.73 | 50.9% | 540 | 50.9% | -0.27 | 40.20 | 39.60 | 40.80 | — |
| — | 70.95 | 72.80 | 71.88 | +0.71 | 50.8% | 550 | 50.8% | -0.30 | 44.77 | 44.00 | 45.55 | — |
| — | 66.00 | 69.00 | 67.50 | +0.68 | 50.7% | 560 | 50.7% | -0.32 | 49.55 | 47.55 | 51.55 | — |
| — | 61.10 | 63.05 | 62.08 | +0.66 | 50.7% | 570 | 50.7% | -0.35 | 54.77 | 54.00 | 55.55 | — |
| — | 56.60 | 58.55 | 57.58 | +0.63 | 50.6% | 580 | 50.6% | -0.37 | 60.33 | 58.65 | 62.00 | — |
| — | 51.75 | 53.70 | 52.73 | +0.61 | 50.6% | 590 | 50.6% | -0.40 | 65.38 | 63.40 | 67.35 | — |
| — | 48.25 | 49.55 | 48.90 | +0.58 | 50.6% | 600 | 50.6% | -0.42 | 70.62 | 69.25 | 72.00 | — |
| — | 43.15 | 45.85 | 44.50 | +0.56 | 50.6% | 610 | 50.6% | -0.45 | 77.80 | 75.35 | 80.25 | — |
| — | 39.60 | 42.35 | 40.98 | +0.53 | 50.6% | 620 | 50.6% | -0.48 | 84.12 | 81.80 | 86.45 | — |
| — | 37.70 | 38.95 | 38.33 | +0.51 | 50.6% | 630 | 50.6% | -0.50 | 91.22 | 88.70 | 93.75 | — |
| — | 34.70 | 37.10 | 35.90 | +0.48 | 50.6% | 640 | 50.6% | -0.53 | 98.20 | 95.55 | 100.85 | — |
| — | 31.60 | 33.10 | 32.35 | +0.46 | 50.6% | 650 | 50.6% | -0.55 | 105.22 | 102.70 | 107.75 | — |
| — | 28.95 | 30.50 | 29.73 | +0.43 | 50.7% | 660 | 50.7% | -0.58 | 112.92 | 110.10 | 115.75 | — |
| — | 25.60 | 28.20 | 26.90 | +0.41 | 50.7% | 670 | 50.7% | -0.60 | 120.53 | 117.70 | 123.35 | — |
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.