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 | |
| — | 129.70 | 133.25 | 131.47 | +0.79 | 66.7% | 460 | 66.7% | -0.21 | 24.43 | 23.00 | 25.85 | — |
| — | 122.50 | 126.00 | 124.25 | +0.78 | 66.6% | 470 | 66.6% | -0.23 | 27.55 | 26.00 | 29.10 | — |
| — | 115.60 | 119.90 | 117.75 | +0.75 | 66.4% | 480 | 66.4% | -0.25 | 30.85 | 29.40 | 32.30 | — |
| — | 109.80 | 113.55 | 111.67 | +0.73 | 66.3% | 490 | 66.3% | -0.27 | 34.55 | 33.10 | 36.00 | — |
| — | 104.25 | 107.35 | 105.80 | +0.71 | 66.2% | 500 | 66.2% | -0.29 | 38.10 | 36.90 | 39.30 | — |
| — | 98.50 | 101.70 | 100.10 | +0.69 | 66.2% | 510 | — | — | 42.42 | 40.95 | 43.90 | — |
| — | 93.10 | 96.15 | 94.62 | +0.67 | 66.1% | 520 | 66.1% | -0.33 | 46.75 | 45.40 | 48.10 | — |
| — | 87.65 | 90.65 | 89.15 | +0.65 | 66.0% | 530 | — | — | 51.48 | 50.05 | 52.90 | — |
| — | 82.10 | 85.55 | 83.83 | +0.63 | 66.0% | 540 | 66.0% | -0.38 | 56.30 | 54.90 | 57.70 | — |
| — | 77.25 | 81.10 | 79.17 | — | — | 550 | 66.0% | -0.40 | 61.45 | 60.00 | 62.90 | — |
| — | 72.65 | 75.70 | 74.17 | +0.58 | 66.0% | 560 | 66.0% | -0.42 | 66.78 | 65.35 | 68.20 | — |
| — | 68.60 | 71.35 | 69.97 | +0.56 | 66.0% | 570 | 66.0% | -0.45 | 72.42 | 70.95 | 73.90 | — |
| — | 64.15 | 67.30 | 65.72 | +0.54 | 66.0% | 580 | 66.0% | -0.47 | 78.22 | 76.85 | 79.60 | — |
| — | 60.20 | 63.35 | 61.77 | +0.52 | 66.0% | 590 | 66.0% | -0.49 | 84.00 | 81.85 | 86.15 | — |
| — | 56.50 | 59.65 | 58.08 | +0.49 | 66.0% | 600 | 66.0% | -0.51 | 90.40 | 88.80 | 92.00 | — |
| — | 53.05 | 56.15 | 54.60 | +0.47 | 66.1% | 610 | 66.1% | -0.53 | 96.67 | 94.55 | 98.80 | — |
| — | 49.75 | 52.80 | 51.27 | +0.45 | 66.1% | 620 | 66.1% | -0.55 | 103.53 | 102.10 | 104.95 | — |
| — | 46.60 | 49.65 | 48.12 | +0.43 | 66.2% | 630 | 66.2% | -0.57 | 110.30 | 108.70 | 111.90 | — |
| — | 43.70 | 46.70 | 45.20 | +0.41 | 66.3% | 640 | 66.3% | -0.59 | 117.10 | 115.35 | 118.85 | — |
| — | 40.90 | 43.90 | 42.40 | +0.40 | 66.4% | 650 | 66.4% | -0.61 | 124.00 | 122.55 | 125.45 | — |
| — | 35.90 | 37.95 | 36.92 | +0.36 | 66.5% | 670 | 66.5% | -0.65 | 139.20 | 137.20 | 141.20 | — |
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.