Spot 562.14
· 348 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 01:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 102.15 | 105.60 | 103.88 | +0.97 | 58.5% | 460 | 58.5% | -0.03 | 0.81 | 0.66 | 0.96 | — |
| — | 83.15 | 86.60 | 84.88 | +0.93 | 56.9% | 480 | 56.9% | -0.07 | 1.93 | 1.74 | 2.11 | — |
| — | 57.05 | 60.35 | 58.70 | +0.83 | 55.3% | 510 | 55.3% | -0.17 | 5.47 | 5.00 | 5.95 | — |
| — | 52.90 | 56.50 | 54.70 | +0.81 | 55.1% | 515 | 55.1% | -0.19 | 6.55 | 6.05 | 7.05 | — |
| — | 49.60 | 52.00 | 50.80 | +0.79 | 54.9% | 520 | 54.9% | -0.21 | 7.58 | 7.05 | 8.10 | — |
| — | 45.90 | 48.85 | 47.38 | +0.76 | 54.8% | 525 | 54.8% | -0.24 | 8.82 | 8.30 | 9.35 | — |
| — | 42.25 | 45.25 | 43.75 | +0.73 | 54.6% | 530 | 54.6% | -0.27 | 10.28 | 9.50 | 11.05 | — |
| — | 38.95 | 41.85 | 40.40 | +0.70 | 54.5% | 535 | 54.5% | -0.30 | 11.97 | 11.50 | 12.45 | — |
| — | 35.95 | 37.55 | 36.75 | +0.67 | 54.4% | 540 | 54.4% | -0.33 | 13.78 | 13.25 | 14.30 | — |
| — | 32.85 | 35.10 | 33.98 | +0.64 | 54.3% | 545 | 54.3% | -0.36 | 15.43 | 14.70 | 16.15 | — |
| — | 30.10 | 31.85 | 30.98 | +0.61 | 54.2% | 550 | 54.2% | -0.40 | 17.48 | 16.70 | 18.25 | — |
| — | 27.25 | 29.45 | 28.35 | +0.57 | 54.1% | 555 | 54.1% | -0.43 | 19.77 | 18.75 | 20.80 | — |
| — | 26.10 | 27.85 | 26.98 | +0.56 | 54.1% | 557.5 | 54.1% | -0.44 | 20.98 | 19.85 | 22.10 | — |
| — | 24.75 | 26.85 | 25.80 | +0.54 | 54.1% | 560 | 54.1% | -0.46 | 21.95 | 21.20 | 22.70 | — |
| — | 23.40 | 25.60 | 24.50 | +0.52 | 54.1% | 562.5 | 54.1% | -0.48 | 23.40 | 22.20 | 24.60 | — |
| — | 22.40 | 24.35 | 23.38 | +0.51 | 54.1% | 565 | 54.1% | -0.49 | 24.68 | 23.80 | 25.55 | — |
| — | 21.15 | 23.25 | 22.20 | +0.49 | 54.0% | 567.5 | 54.0% | -0.51 | 26.27 | 25.15 | 27.40 | — |
| — | 20.10 | 22.05 | 21.07 | +0.47 | 54.0% | 570 | 54.0% | -0.53 | 27.55 | 26.35 | 28.75 | 302 |
| — | 19.05 | 20.95 | 20.00 | +0.46 | 54.0% | 572.5 | 54.0% | -0.54 | 29.02 | 27.75 | 30.30 | — |
| — | 18.15 | 19.70 | 18.93 | +0.44 | 54.0% | 575 | 54.0% | -0.56 | 30.27 | 29.25 | 31.30 | — |
| — | 17.20 | 18.80 | 18.00 | +0.43 | 54.0% | 577.5 | 54.0% | -0.58 | 31.88 | 30.85 | 32.90 | — |
| — | 16.05 | 17.60 | 16.82 | +0.41 | 54.0% | 580 | 54.0% | -0.59 | 33.60 | 32.40 | 34.80 | — |
| — | 15.35 | 17.40 | 16.38 | +0.39 | 54.1% | 582.5 | 54.1% | -0.61 | 35.23 | 34.00 | 36.45 | — |
| — | 14.50 | 16.05 | 15.28 | +0.38 | 54.1% | 585 | 54.1% | -0.63 | 36.75 | 35.45 | 38.05 | — |
| — | 13.85 | 15.25 | 14.55 | +0.36 | 54.1% | 587.5 | 54.1% | -0.64 | 38.42 | 37.15 | 39.70 | — |
| — | 13.00 | 14.00 | 13.50 | +0.35 | 54.1% | 590 | 54.1% | -0.66 | 40.20 | 38.85 | 41.55 | — |
| — | 12.10 | 13.60 | 12.85 | +0.33 | 54.1% | 592.5 | 54.1% | -0.67 | 41.95 | 40.60 | 43.30 | — |
| — | 11.45 | 13.40 | 12.43 | +0.32 | 54.2% | 595 | 54.2% | -0.68 | 43.75 | 42.55 | 44.95 | — |
| — | 10.70 | 12.75 | 11.72 | +0.31 | 54.2% | 597.5 | 54.2% | -0.70 | 46.12 | 44.70 | 47.55 | — |
| — | 10.35 | 11.30 | 10.82 | +0.29 | 54.2% | 600 | — | — | 47.52 | 46.05 | 49.00 | — |
| — | 9.65 | 10.50 | 10.07 | +0.28 | 54.2% | 602.5 | 54.2% | -0.72 | 49.77 | 48.20 | 51.35 | — |
| — | 9.00 | 10.85 | 9.93 | +0.27 | 54.3% | 605 | 54.3% | -0.74 | 51.42 | 49.75 | 53.10 | — |
| — | 7.85 | 9.70 | 8.78 | +0.24 | 54.3% | 610 | 54.3% | -0.76 | 55.40 | 53.85 | 56.95 | — |
| — | 6.90 | 8.85 | 7.88 | +0.22 | 54.4% | 615 | 54.4% | -0.78 | 59.17 | 57.70 | 60.65 | — |
| — | 6.10 | 6.75 | 6.42 | +0.20 | 54.5% | 620 | 54.5% | -0.81 | 63.60 | 61.80 | 65.40 | — |
| — | 5.40 | 6.00 | 5.70 | +0.18 | 54.6% | 625 | 54.6% | -0.83 | 67.72 | 66.00 | 69.45 | — |
| — | 4.70 | 5.95 | 5.33 | +0.16 | 54.7% | 630 | 54.7% | -0.84 | 72.10 | 70.40 | 73.80 | — |
| — | 4.35 | 4.70 | 4.53 | +0.14 | 54.8% | 635 | 54.8% | -0.86 | 76.45 | 74.70 | 78.20 | — |
| — | 3.45 | 4.60 | 4.03 | +0.13 | 54.9% | 640 | 54.9% | -0.88 | 80.90 | 79.15 | 82.65 | — |
| — | 2.04 | 2.39 | 2.21 | +0.08 | 55.5% | 660 | 55.5% | -0.93 | 99.35 | 97.60 | 101.10 | — |
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.