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 | |
| — | 142.90 | 148.75 | 145.82 | +0.85 | 52.9% | 460 | 52.9% | -0.15 | 26.10 | 24.85 | 27.35 | — |
| — | 130.50 | 135.30 | 132.90 | +0.82 | 52.5% | 480 | 52.5% | -0.19 | 31.85 | 30.80 | 32.90 | — |
| — | 124.30 | 128.90 | 126.60 | +0.80 | 52.4% | 490 | 52.4% | -0.20 | 35.85 | 34.35 | 37.35 | — |
| — | 119.00 | 121.65 | 120.33 | +0.79 | 52.3% | 500 | 52.3% | -0.22 | 38.85 | 37.70 | 40.00 | — |
| — | 110.95 | 116.80 | 113.88 | +0.77 | 52.2% | 510 | 52.2% | -0.24 | 43.73 | 42.25 | 45.20 | — |
| — | 106.50 | 109.85 | 108.17 | +0.75 | 52.1% | 520 | 52.1% | -0.25 | 47.55 | 45.65 | 49.45 | — |
| — | 99.70 | 104.90 | 102.30 | +0.73 | 52.1% | 530 | 52.1% | -0.27 | 51.65 | 50.80 | 52.50 | — |
| — | 95.00 | 99.60 | 97.30 | +0.71 | 52.0% | 540 | 52.0% | -0.29 | 56.98 | 55.35 | 58.60 | — |
| — | 90.90 | 95.10 | 93.00 | +0.70 | 52.0% | 550 | 52.0% | -0.31 | 61.05 | 58.85 | 63.25 | — |
| — | 85.65 | 90.10 | 87.88 | +0.68 | 51.9% | 560 | 51.9% | -0.33 | 65.90 | 64.15 | 67.65 | — |
| — | 80.30 | 84.95 | 82.62 | +0.66 | 51.9% | 570 | 51.9% | -0.35 | 71.22 | 68.75 | 73.70 | — |
| — | 75.70 | 79.00 | 77.35 | +0.64 | 51.8% | 580 | 51.8% | -0.37 | 76.72 | 74.15 | 79.30 | — |
| — | 71.85 | 75.15 | 73.50 | +0.62 | 51.8% | 590 | 51.8% | -0.39 | 82.08 | 79.40 | 84.75 | — |
| — | 68.95 | 72.35 | 70.65 | +0.60 | 51.8% | 600 | 51.8% | -0.41 | 88.25 | 85.80 | 90.70 | — |
| — | 63.55 | 68.75 | 66.15 | +0.58 | 51.8% | 610 | 51.8% | -0.43 | 94.17 | 91.25 | 97.10 | — |
| — | 60.15 | 65.15 | 62.65 | +0.56 | 51.7% | 620 | 51.7% | -0.45 | 100.40 | 97.95 | 102.85 | — |
| — | 56.75 | 60.25 | 58.50 | +0.54 | 51.7% | 630 | 51.7% | -0.47 | 106.78 | 103.95 | 109.60 | — |
| — | 53.75 | 56.55 | 55.15 | +0.52 | 51.7% | 640 | 51.7% | -0.49 | 113.33 | 110.80 | 115.85 | — |
| — | 50.80 | 53.25 | 52.02 | +0.50 | 51.7% | 650 | 51.7% | -0.51 | 120.10 | 117.65 | 122.55 | — |
| — | 47.00 | 50.25 | 48.62 | +0.49 | 51.7% | 660 | 51.7% | -0.52 | 127.45 | 124.60 | 130.30 | — |
| — | 44.20 | 47.65 | 45.92 | +0.47 | 51.7% | 670 | 51.7% | -0.54 | 134.07 | 131.70 | 136.45 | — |
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.