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 | |
| — | 129.25 | 133.55 | 131.40 | +0.85 | 52.8% | 450 | 52.8% | -0.16 | 13.55 | 13.20 | 13.90 | — |
| — | 112.95 | 118.25 | 115.60 | +0.80 | 52.1% | 470 | 52.1% | -0.20 | 17.75 | 16.95 | 18.55 | — |
| — | 107.40 | 110.70 | 109.05 | +0.78 | 51.8% | 480 | 51.8% | -0.22 | 20.65 | 20.10 | 21.20 | — |
| — | 99.65 | 103.50 | 101.58 | +0.76 | 51.6% | 490 | 51.6% | -0.24 | 23.27 | 22.40 | 24.15 | — |
| — | 94.05 | 96.55 | 95.30 | +0.73 | 51.3% | 500 | 51.3% | -0.27 | 26.77 | 26.20 | 27.35 | — |
| — | 86.05 | 90.85 | 88.45 | +0.71 | 51.1% | 510 | 51.1% | -0.29 | 30.75 | 29.65 | 31.85 | — |
| — | 80.50 | 84.35 | 82.42 | +0.68 | 51.0% | 520 | 51.0% | -0.32 | 34.70 | 33.55 | 35.85 | — |
| — | 75.15 | 77.90 | 76.53 | +0.66 | 50.8% | 530 | 50.8% | -0.35 | 38.73 | 37.30 | 40.15 | — |
| — | 69.80 | 72.20 | 71.00 | +0.63 | 50.7% | 540 | 50.7% | -0.38 | 42.98 | 42.00 | 43.95 | — |
| — | 65.30 | 66.70 | 66.00 | +0.60 | 50.6% | 550 | 50.6% | -0.40 | 47.35 | 46.45 | 48.25 | — |
| — | 59.80 | 62.35 | 61.08 | +0.57 | 50.5% | 560 | 50.5% | -0.43 | 52.70 | 51.90 | 53.50 | 1,445 |
| 833 | 55.25 | 57.45 | 56.35 | +0.55 | 50.4% | 570 | 50.4% | -0.46 | 57.83 | 56.30 | 59.35 | — |
| — | 50.30 | 53.05 | 51.67 | +0.52 | 50.3% | 580 | 50.3% | -0.49 | 62.92 | 61.40 | 64.45 | — |
| — | 47.00 | 48.60 | 47.80 | +0.49 | 50.3% | 590 | 50.3% | -0.52 | 69.88 | 68.15 | 71.60 | — |
| — | 42.75 | 45.25 | 44.00 | +0.46 | 50.2% | 600 | 50.2% | -0.54 | 76.60 | 74.90 | 78.30 | — |
| — | 40.00 | 42.30 | 41.15 | +0.44 | 50.2% | 610 | 50.2% | -0.57 | 82.30 | 80.60 | 84.00 | — |
| — | 36.55 | 38.40 | 37.48 | +0.41 | 50.2% | 620 | 50.2% | -0.60 | 88.97 | 87.25 | 90.70 | — |
| — | 32.65 | 35.95 | 34.30 | +0.39 | 50.2% | 630 | 50.2% | -0.62 | 96.38 | 94.10 | 98.65 | — |
| — | 29.75 | 32.25 | 31.00 | +0.37 | 50.2% | 640 | 50.2% | -0.65 | 103.05 | 101.25 | 104.85 | — |
| — | 28.10 | 30.60 | 29.35 | +0.34 | 50.2% | 650 | 50.2% | -0.67 | 111.03 | 108.45 | 113.60 | — |
| — | 25.65 | 27.60 | 26.62 | +0.32 | 50.2% | 660 | 50.2% | -0.69 | 118.62 | 115.95 | 121.30 | — |
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.