Spot 563.00
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 106.60 | 110.50 | 108.55 | +0.91 | 60.7% | 460 | 60.7% | -0.10 | 4.50 | 3.65 | 5.35 | — |
| — | 94.20 | 97.65 | 95.92 | +0.87 | 60.2% | 475 | 60.2% | -0.13 | 7.05 | 6.00 | 8.10 | — |
| — | 89.95 | 93.30 | 91.62 | +0.86 | 60.0% | 480 | 60.0% | -0.14 | 7.65 | 6.35 | 8.95 | — |
| — | 59.95 | 63.30 | 61.62 | +0.72 | 59.2% | 520 | 59.2% | -0.28 | 17.55 | 16.10 | 19.00 | — |
| — | 56.65 | 60.00 | 58.33 | +0.70 | 59.2% | 525 | 59.2% | -0.30 | 19.35 | 17.85 | 20.85 | — |
| — | 54.05 | 56.85 | 55.45 | +0.68 | 59.1% | 530 | 59.1% | -0.32 | 20.85 | 19.70 | 22.00 | — |
| — | 51.00 | 53.80 | 52.40 | +0.66 | 59.1% | 535 | 59.1% | -0.34 | 23.12 | 21.65 | 24.60 | — |
| — | 47.50 | 50.90 | 49.20 | +0.64 | 59.1% | 540 | 59.1% | -0.36 | 25.32 | 23.75 | 26.90 | — |
| — | 44.35 | 48.20 | 46.27 | +0.62 | 59.1% | 545 | — | — | 27.35 | 25.95 | 28.75 | — |
| — | 42.45 | 44.40 | 43.42 | — | — | 550 | — | — | 29.50 | 28.35 | 30.65 | — |
| — | 39.90 | 42.10 | 41.00 | +0.57 | 59.1% | 555 | 59.1% | -0.43 | 32.30 | 30.80 | 33.80 | — |
| — | 37.45 | 39.60 | 38.52 | +0.55 | 59.1% | 560 | 59.1% | -0.45 | 34.83 | 33.35 | 36.30 | — |
| — | 35.00 | 37.30 | 36.15 | +0.53 | 59.1% | 565 | 59.1% | -0.47 | 37.05 | 36.10 | 38.00 | — |
| — | 32.60 | 35.15 | 33.88 | +0.51 | 59.2% | 570 | 59.2% | -0.49 | 40.25 | 38.80 | 41.70 | — |
| — | 30.55 | 33.05 | 31.80 | +0.49 | 59.2% | 575 | 59.2% | -0.51 | 43.02 | 41.50 | 44.55 | — |
| — | 28.75 | 31.00 | 29.88 | +0.47 | 59.2% | 580 | 59.2% | -0.53 | 46.02 | 44.55 | 47.50 | — |
| — | 26.25 | 29.25 | 27.75 | +0.45 | 59.3% | 585 | 59.3% | -0.55 | 49.10 | 47.65 | 50.55 | — |
| — | 24.50 | 27.45 | 25.98 | +0.43 | 59.4% | 590 | 59.4% | -0.58 | 52.33 | 50.90 | 53.75 | — |
| — | 22.70 | 25.75 | 24.23 | +0.41 | 59.4% | 595 | 59.4% | -0.59 | 55.55 | 54.10 | 57.00 | — |
| — | 21.45 | 24.20 | 22.82 | +0.39 | 59.5% | 600 | 59.5% | -0.61 | 58.80 | 57.25 | 60.35 | — |
| — | 19.60 | 22.70 | 21.15 | +0.37 | 59.6% | 605 | 59.6% | -0.63 | 61.95 | 60.10 | 63.80 | — |
| — | 18.50 | 21.25 | 19.88 | +0.35 | 59.6% | 610 | 59.6% | -0.65 | 65.85 | 64.35 | 67.35 | — |
| — | 15.60 | 18.65 | 17.12 | +0.31 | 59.8% | 620 | 59.8% | -0.69 | 73.05 | 71.40 | 74.70 | — |
| — | 14.35 | 17.50 | 15.93 | +0.30 | 59.9% | 625 | 59.9% | -0.70 | 77.00 | 75.50 | 78.50 | — |
| — | 13.25 | 16.35 | 14.80 | +0.28 | 60.0% | 630 | 60.0% | -0.72 | 80.85 | 79.35 | 82.35 | — |
| — | 12.25 | 15.40 | 13.82 | +0.27 | 60.1% | 635 | 60.1% | -0.73 | 84.67 | 83.30 | 86.05 | — |
| — | 7.95 | 10.85 | 9.40 | +0.20 | 60.6% | 660 | 60.6% | -0.80 | 105.17 | 103.40 | 106.95 | — |
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.