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 | |
| — | 147.10 | 150.60 | 148.85 | +0.77 | 64.7% | 460 | 64.7% | -0.23 | 38.67 | 36.85 | 40.50 | — |
| — | 140.95 | 144.50 | 142.72 | +0.75 | 64.7% | 470 | 64.7% | -0.25 | 42.40 | 40.75 | 44.05 | — |
| — | 134.75 | 138.10 | 136.43 | +0.74 | 64.6% | 480 | 64.6% | -0.26 | 46.33 | 44.55 | 48.10 | — |
| — | 129.30 | 132.60 | 130.95 | +0.72 | 64.6% | 490 | 64.6% | -0.28 | 50.42 | 48.90 | 51.95 | — |
| — | 123.55 | 127.35 | 125.45 | +0.70 | 64.5% | 500 | 64.5% | -0.30 | 54.77 | 53.20 | 56.35 | 131 |
| — | 118.75 | 121.90 | 120.33 | +0.69 | 64.5% | 510 | 64.5% | -0.32 | 59.25 | 57.20 | 61.30 | — |
| — | 113.05 | 116.90 | 114.97 | +0.67 | 64.5% | 520 | 64.5% | -0.33 | 64.15 | 62.60 | 65.70 | 5 |
| — | 108.10 | 111.55 | 109.83 | — | — | 530 | — | — | 68.85 | 66.85 | 70.85 | — |
| — | 103.20 | 107.25 | 105.22 | — | — | 540 | — | — | 74.20 | 72.65 | 75.75 | — |
| — | 98.95 | 102.60 | 100.78 | +0.62 | 64.4% | 550 | 64.4% | -0.39 | 79.22 | 77.15 | 81.30 | — |
| — | 95.00 | 98.15 | 96.58 | +0.60 | 64.4% | 560 | 64.4% | -0.40 | 84.83 | 83.55 | 86.10 | — |
| — | 90.40 | 94.05 | 92.22 | +0.59 | 64.4% | 570 | 64.4% | -0.42 | 90.75 | 89.20 | 92.30 | — |
| — | 86.30 | 90.10 | 88.20 | +0.57 | 64.4% | 580 | 64.4% | -0.44 | 96.65 | 95.10 | 98.20 | — |
| — | 82.30 | 86.20 | 84.25 | +0.55 | 64.4% | 590 | 64.4% | -0.45 | 102.58 | 100.45 | 104.70 | — |
| — | 78.85 | 82.55 | 80.70 | +0.54 | 64.5% | 600 | 64.5% | -0.47 | 108.88 | 107.35 | 110.40 | — |
| — | 75.60 | 79.20 | 77.40 | +0.52 | 64.5% | 610 | 64.5% | -0.49 | 115.20 | 113.65 | 116.75 | — |
| — | 71.80 | 75.60 | 73.70 | +0.51 | 64.5% | 620 | 64.5% | -0.50 | 121.38 | 119.50 | 123.25 | — |
| — | 68.60 | 71.65 | 70.12 | +0.49 | 64.6% | 630 | 64.6% | -0.52 | 128.32 | 126.85 | 129.80 | — |
| — | 65.50 | 68.55 | 67.03 | +0.47 | 64.6% | 640 | 64.6% | -0.53 | 134.97 | 133.15 | 136.80 | — |
| — | 62.50 | 65.55 | 64.03 | +0.46 | 64.7% | 650 | 64.7% | -0.55 | 141.93 | 140.05 | 143.80 | — |
| — | 56.90 | 60.10 | 58.50 | +0.43 | 64.8% | 670 | 64.8% | -0.58 | 156.28 | 154.45 | 158.10 | — |
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.