Spot 562.08
· 376 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 114.95 | 120.50 | 117.72 | +0.91 | 63.0% | 450 | 63.0% | -0.09 | 4.30 | 4.10 | 4.50 | — |
| — | 110.45 | 117.45 | 113.95 | +0.90 | 62.6% | 455 | 62.6% | -0.10 | 4.75 | 4.50 | 5.00 | — |
| — | 102.50 | 106.45 | 104.47 | +0.88 | 61.9% | 465 | 61.9% | -0.12 | 5.97 | 5.65 | 6.30 | — |
| — | 98.20 | 103.00 | 100.60 | +0.87 | 61.6% | 470 | 61.6% | -0.13 | 6.50 | 5.95 | 7.05 | — |
| — | 93.65 | 98.80 | 96.22 | +0.86 | 61.3% | 475 | 61.3% | -0.14 | 7.45 | 7.10 | 7.80 | — |
| — | 90.00 | 95.85 | 92.92 | +0.85 | 61.0% | 480 | 61.0% | -0.15 | 8.15 | 7.65 | 8.65 | — |
| — | 85.10 | 92.10 | 88.60 | +0.83 | 60.8% | 485 | 60.8% | -0.17 | 9.28 | 8.90 | 9.65 | — |
| — | 66.55 | 71.75 | 69.15 | +0.75 | 59.8% | 510 | 59.8% | -0.25 | 15.32 | 14.25 | 16.40 | — |
| — | 63.45 | 68.90 | 66.17 | +0.73 | 59.6% | 515 | 59.6% | -0.27 | 16.62 | 15.90 | 17.35 | — |
| — | 60.50 | 64.95 | 62.73 | +0.72 | 59.5% | 520 | 59.5% | -0.29 | 18.07 | 17.45 | 18.70 | — |
| — | 58.50 | 62.05 | 60.27 | +0.70 | 59.3% | 525 | 59.3% | -0.30 | 19.70 | 19.00 | 20.40 | — |
| — | 54.05 | 58.25 | 56.15 | +0.68 | 59.2% | 530 | 59.2% | -0.33 | 21.90 | 21.55 | 22.25 | — |
| — | 51.20 | 53.90 | 52.55 | +0.66 | 59.1% | 535 | 59.1% | -0.35 | 24.23 | 23.45 | 25.00 | — |
| — | 48.05 | 50.60 | 49.33 | +0.63 | 59.0% | 540 | 59.0% | -0.37 | 25.45 | 24.65 | 26.25 | — |
| — | 46.35 | 47.80 | 47.08 | +0.62 | 58.9% | 545 | 58.9% | -0.39 | 28.35 | 27.50 | 29.20 | — |
| — | 43.05 | 45.75 | 44.40 | +0.59 | 58.8% | 550 | 58.8% | -0.41 | 30.62 | 29.40 | 31.85 | — |
| — | 41.00 | 42.20 | 41.60 | +0.57 | 58.8% | 555 | 58.8% | -0.43 | 32.85 | 31.45 | 34.25 | — |
| — | 37.60 | 39.85 | 38.73 | +0.55 | 58.7% | 560 | 58.7% | -0.45 | 35.20 | 34.55 | 35.85 | — |
| — | 35.30 | 37.50 | 36.40 | +0.53 | 58.7% | 565 | 58.7% | -0.47 | 37.95 | 37.20 | 38.70 | — |
| — | 33.40 | 34.90 | 34.15 | +0.51 | 58.6% | 570 | 58.6% | -0.49 | 40.95 | 39.80 | 42.10 | — |
| — | 31.70 | 34.35 | 33.02 | +0.49 | 58.6% | 575 | 58.6% | -0.52 | 43.42 | 42.65 | 44.20 | — |
| — | 28.50 | 31.10 | 29.80 | +0.47 | 58.6% | 580 | 58.6% | -0.54 | 46.35 | 45.35 | 47.35 | — |
| — | 26.85 | 28.80 | 27.82 | +0.44 | 58.5% | 585 | 58.5% | -0.56 | 49.88 | 48.35 | 51.40 | — |
| — | 25.90 | 26.95 | 26.43 | +0.42 | 58.5% | 590 | 58.5% | -0.58 | 51.58 | 50.00 | 53.15 | — |
| — | 23.65 | 25.20 | 24.43 | +0.40 | 58.5% | 595 | 58.5% | -0.60 | 55.50 | 53.75 | 57.25 | — |
| — | 21.40 | 24.30 | 22.85 | +0.39 | 58.5% | 600 | 58.5% | -0.62 | 59.20 | 57.90 | 60.50 | — |
| — | 20.85 | 21.75 | 21.30 | +0.36 | 58.5% | 605 | 58.5% | -0.64 | 62.20 | 60.45 | 63.95 | — |
| — | 18.95 | 20.15 | 19.55 | +0.35 | 58.5% | 610 | 58.5% | -0.66 | 65.83 | 64.40 | 67.25 | — |
| — | 12.25 | 14.05 | 13.15 | +0.26 | 58.6% | 635 | 58.6% | -0.74 | 84.25 | 82.75 | 85.75 | — |
| — | 11.25 | 12.90 | 12.07 | +0.25 | 58.7% | 640 | 58.7% | -0.76 | 88.83 | 86.25 | 91.40 | — |
| — | 8.85 | 9.45 | 9.15 | +0.19 | 58.9% | 660 | 58.9% | -0.81 | 105.67 | 102.90 | 108.45 | — |
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.