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 | |
| — | 143.15 | 148.45 | 145.80 | +0.81 | 52.6% | 450 | 52.6% | -0.19 | 23.88 | 22.70 | 25.05 | — |
| — | 128.85 | 134.60 | 131.72 | +0.77 | 52.3% | 470 | 52.3% | -0.23 | 30.57 | 29.70 | 31.45 | — |
| — | 122.45 | 126.80 | 124.62 | +0.76 | 52.2% | 480 | 52.2% | -0.25 | 33.45 | 32.00 | 34.90 | — |
| — | 116.00 | 121.85 | 118.92 | +0.74 | 52.1% | 490 | 52.1% | -0.27 | 36.73 | 35.40 | 38.05 | — |
| — | 110.40 | 115.55 | 112.97 | +0.72 | 52.0% | 500 | 52.0% | -0.29 | 41.02 | 39.35 | 42.70 | — |
| — | 104.20 | 110.05 | 107.12 | +0.70 | 52.0% | 510 | 52.0% | -0.31 | 45.00 | 43.50 | 46.50 | — |
| — | 99.85 | 104.40 | 102.12 | +0.68 | 51.9% | 520 | 51.9% | -0.33 | 49.12 | 47.45 | 50.80 | — |
| — | 93.30 | 98.95 | 96.12 | +0.66 | 51.9% | 530 | 51.9% | -0.35 | 54.10 | 53.10 | 55.10 | — |
| — | 88.85 | 93.75 | 91.30 | +0.64 | 51.9% | 540 | 51.9% | -0.37 | 59.27 | 57.50 | 61.05 | — |
| — | 84.85 | 87.80 | 86.33 | +0.61 | 51.9% | 550 | 51.9% | -0.39 | 63.70 | 61.65 | 65.75 | — |
| — | 79.35 | 83.95 | 81.65 | +0.59 | 51.9% | 560 | 51.9% | -0.41 | 69.22 | 67.95 | 70.50 | — |
| — | 75.35 | 79.40 | 77.38 | +0.57 | 51.9% | 570 | 51.9% | -0.43 | 74.90 | 74.00 | 75.80 | — |
| — | 71.65 | 75.05 | 73.35 | +0.55 | 51.9% | 580 | 51.9% | -0.46 | 80.58 | 79.65 | 81.50 | — |
| — | 68.50 | 70.95 | 69.72 | +0.53 | 51.9% | 590 | 51.9% | -0.48 | 86.88 | 85.55 | 88.20 | — |
| — | 64.45 | 67.05 | 65.75 | +0.51 | 51.9% | 600 | 51.9% | -0.50 | 91.70 | 90.90 | 92.50 | — |
| — | 60.95 | 63.45 | 62.20 | +0.49 | 51.9% | 610 | 51.9% | -0.52 | 97.95 | 96.00 | 99.90 | — |
| — | 57.40 | 60.00 | 58.70 | +0.47 | 51.9% | 620 | 51.9% | -0.54 | 104.78 | 102.45 | 107.10 | — |
| — | 54.10 | 56.05 | 55.08 | +0.46 | 51.9% | 630 | 51.9% | -0.56 | 111.42 | 109.20 | 113.65 | — |
| — | 50.50 | 52.45 | 51.48 | +0.44 | 52.0% | 640 | 52.0% | -0.58 | 118.60 | 115.95 | 121.25 | — |
| — | 47.55 | 49.80 | 48.67 | +0.42 | 52.0% | 650 | 52.0% | -0.60 | 124.83 | 122.95 | 126.70 | — |
| — | 43.75 | 47.45 | 45.60 | +0.40 | 52.0% | 660 | 52.0% | -0.61 | 132.57 | 130.25 | 134.90 | — |
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.