Spot 568.59
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 95.35 | 99.20 | 97.28 | +0.88 | 59.0% | 480 | 59.0% | -0.12 | 6.58 | 6.05 | 7.10 | — |
| — | — | — | — | — | — | 525 | — | — | — | — | — | — |
| — | 58.40 | 61.25 | 59.83 | +0.71 | 58.1% | 530 | 58.1% | -0.29 | 18.57 | 17.55 | 19.60 | — |
| — | — | — | — | — | — | 535 | — | — | — | — | — | — |
| — | 52.05 | 55.30 | 53.67 | +0.67 | 58.0% | 540 | 58.0% | -0.34 | 22.75 | 22.05 | 23.45 | — |
| — | — | — | — | — | — | 545 | — | — | — | — | — | — |
| — | 46.35 | 49.50 | 47.92 | +0.62 | 58.0% | 550 | 58.0% | -0.38 | 26.85 | 26.15 | 27.55 | — |
| — | — | — | — | — | — | 555 | — | — | — | — | — | — |
| — | — | — | — | — | — | 557.5 | — | — | — | — | — | — |
| — | 41.05 | 44.00 | 42.52 | +0.58 | 57.9% | 560 | 57.9% | -0.42 | 30.93 | 29.50 | 32.35 | — |
| — | — | — | — | — | — | 562.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 565 | — | — | — | — | — | — |
| — | — | — | — | — | — | 567.5 | — | — | — | — | — | — |
| — | 36.55 | 39.20 | 37.88 | +0.54 | 58.0% | 570 | 58.0% | -0.46 | 35.50 | 34.50 | 36.50 | — |
| — | — | — | — | — | — | 572.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 575 | — | — | — | — | — | — |
| — | — | — | — | — | — | 577.5 | — | — | — | — | — | — |
| — | 31.10 | 34.70 | 32.90 | +0.50 | 58.0% | 580 | — | — | 41.40 | 39.90 | 42.90 | — |
| — | — | — | — | — | — | 582.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 585 | — | — | — | — | — | — |
| — | — | — | — | — | — | 587.5 | — | — | — | — | — | — |
| — | 27.90 | 30.70 | 29.30 | +0.45 | 58.0% | 590 | 58.0% | -0.55 | 47.62 | 46.30 | 48.95 | — |
| — | — | — | — | — | — | 592.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 595 | — | — | — | — | — | — |
| — | — | — | — | — | — | 597.5 | — | — | — | — | — | — |
| — | 24.30 | 26.00 | 25.15 | — | — | 600 | — | — | 54.02 | 52.80 | 55.25 | — |
| — | — | — | — | — | — | 602.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 605 | — | — | — | — | — | — |
| — | 21.10 | 22.40 | 21.75 | +0.37 | 58.2% | 610 | 58.2% | -0.63 | 60.45 | 58.90 | 62.00 | — |
| — | — | — | — | — | — | 615 | — | — | — | — | — | — |
| — | 11.50 | 13.40 | 12.45 | +0.23 | 58.9% | 650 | 58.9% | -0.77 | 91.12 | 89.50 | 92.75 | — |
| — | — | — | — | — | — | 655 | — | — | — | — | — | — |
| — | 8.50 | 9.95 | 9.22 | +0.19 | 59.4% | 670 | 59.4% | -0.82 | 108.15 | 106.35 | 109.95 | — |
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.