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 | |
| — | 155.10 | 158.50 | 156.80 | — | — | 460 | 65.7% | -0.22 | 38.95 | 37.80 | 40.10 | — |
| — | 142.75 | 146.60 | 144.68 | — | — | 480 | — | — | 47.27 | 45.85 | 48.70 | — |
| — | 137.45 | 140.90 | 139.18 | +0.73 | 65.6% | 490 | 65.6% | -0.27 | 51.10 | 49.60 | 52.60 | — |
| — | 131.90 | 135.35 | 133.62 | +0.71 | 65.6% | 500 | 65.6% | -0.29 | 55.60 | 53.75 | 57.45 | — |
| — | 126.40 | 130.50 | 128.45 | +0.70 | 65.6% | 510 | 65.6% | -0.30 | 60.42 | 58.60 | 62.25 | — |
| — | 121.50 | 124.80 | 123.15 | +0.68 | 65.6% | 520 | 65.6% | -0.32 | 64.95 | 63.05 | 66.85 | — |
| — | 116.40 | 119.85 | 118.12 | +0.67 | 65.6% | 530 | 65.6% | -0.34 | 70.05 | 68.40 | 71.70 | — |
| — | 111.60 | 115.00 | 113.30 | +0.65 | 65.6% | 540 | 65.6% | -0.35 | 74.70 | 73.05 | 76.35 | — |
| — | 106.95 | 110.40 | 108.67 | +0.64 | 65.6% | 550 | 65.6% | -0.37 | 79.97 | 78.30 | 81.65 | — |
| — | 102.35 | 105.95 | 104.15 | +0.62 | 65.6% | 560 | 65.6% | -0.39 | 85.38 | 83.70 | 87.05 | — |
| — | 98.05 | 101.60 | 99.83 | +0.60 | 65.6% | 570 | 65.6% | -0.40 | 90.95 | 89.20 | 92.70 | — |
| — | 93.75 | 97.30 | 95.53 | +0.59 | 65.6% | 580 | 65.6% | -0.42 | 96.95 | 95.00 | 98.90 | — |
| — | 90.10 | 93.50 | 91.80 | +0.57 | 65.6% | 590 | 65.6% | -0.44 | 102.90 | 101.40 | 104.40 | — |
| — | 86.30 | 89.70 | 88.00 | +0.56 | 65.6% | 600 | 65.6% | -0.45 | 108.80 | 107.05 | 110.55 | — |
| — | 82.15 | 86.05 | 84.10 | +0.54 | 65.6% | 610 | 65.6% | -0.47 | 115.12 | 113.15 | 117.10 | — |
| — | 78.60 | 82.50 | 80.55 | +0.53 | 65.7% | 620 | 65.7% | -0.48 | 121.53 | 119.55 | 123.50 | — |
| — | 75.70 | 79.10 | 77.40 | +0.51 | 65.7% | 630 | 65.7% | -0.50 | 128.03 | 126.05 | 130.00 | — |
| — | 72.25 | 75.85 | 74.05 | +0.50 | 65.7% | 640 | 65.7% | -0.51 | 134.50 | 132.70 | 136.30 | — |
| — | 69.25 | 72.70 | 70.97 | +0.48 | 65.7% | 650 | 65.7% | -0.53 | 141.62 | 139.90 | 143.35 | — |
| — | 66.15 | 69.70 | 67.92 | +0.47 | 65.4% | 660 | 65.8% | -0.54 | 148.38 | 146.45 | 150.30 | — |
| — | 60.55 | 64.20 | 62.38 | +0.44 | 65.8% | 680 | 65.8% | -0.57 | 162.70 | 160.85 | 164.55 | — |
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.