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 | |
| — | 105.55 | 109.40 | 107.47 | +0.91 | 58.5% | 460 | 58.5% | -0.09 | 4.03 | 3.50 | 4.55 | — |
| — | 88.50 | 91.95 | 90.22 | +0.86 | 57.8% | 480 | 57.8% | -0.14 | 6.83 | 6.25 | 7.40 | — |
| — | 84.30 | 88.10 | 86.20 | +0.85 | 57.7% | 485 | 57.7% | -0.16 | 7.72 | 7.15 | 8.30 | — |
| — | 65.35 | 68.75 | 67.05 | +0.76 | 57.3% | 510 | 57.3% | -0.24 | 13.40 | 12.15 | 14.65 | — |
| — | 62.00 | 65.30 | 63.65 | +0.74 | 57.3% | 515 | 57.3% | -0.26 | 14.88 | 13.60 | 16.15 | — |
| — | 58.35 | 61.90 | 60.12 | +0.72 | 57.2% | 520 | 57.2% | -0.28 | 16.65 | 15.50 | 17.80 | — |
| — | 55.45 | 58.55 | 57.00 | +0.70 | 57.2% | 525 | 57.2% | -0.30 | 18.00 | 17.00 | 19.00 | — |
| — | 52.35 | 55.10 | 53.73 | +0.68 | 57.2% | 530 | — | — | 20.12 | 18.75 | 21.50 | — |
| — | 49.30 | 52.15 | 50.73 | — | — | 535 | 57.2% | -0.34 | 22.15 | 20.60 | 23.70 | — |
| — | 46.35 | 49.20 | 47.77 | +0.63 | 57.3% | 540 | 57.3% | -0.37 | 24.70 | 23.70 | 25.70 | — |
| — | 43.50 | 46.25 | 44.88 | +0.61 | 57.3% | 545 | 57.3% | -0.39 | 26.23 | 24.80 | 27.65 | — |
| — | 40.95 | 43.55 | 42.25 | +0.59 | 57.3% | 550 | 57.3% | -0.41 | 28.15 | 27.10 | 29.20 | — |
| — | 38.35 | 41.00 | 39.67 | — | — | 555 | 57.4% | -0.43 | 31.12 | 29.55 | 32.70 | — |
| — | 35.85 | 38.50 | 37.17 | +0.55 | 57.4% | 560 | 57.4% | -0.46 | 33.38 | 32.10 | 34.65 | — |
| — | 33.40 | 36.00 | 34.70 | — | — | 565 | — | — | 36.17 | 34.75 | 37.60 | — |
| — | 31.30 | 34.25 | 32.77 | — | — | 570 | — | — | 39.02 | 37.50 | 40.55 | — |
| — | 28.95 | 31.65 | 30.30 | — | — | 575 | — | — | 41.70 | 40.25 | 43.15 | — |
| — | 27.10 | 29.70 | 28.40 | — | — | 580 | — | — | 45.02 | 43.45 | 46.60 | — |
| — | 25.35 | 28.25 | 26.80 | — | — | 585 | — | — | 47.98 | 46.45 | 49.50 | — |
| — | 22.90 | 25.65 | 24.27 | — | — | 590 | — | — | 51.20 | 49.65 | 52.75 | — |
| — | 22.00 | 23.95 | 22.98 | — | — | 595 | — | — | 54.52 | 52.95 | 56.10 | — |
| — | 20.45 | 23.10 | 21.77 | — | — | 600 | 58.1% | -0.63 | 57.88 | 56.35 | 59.40 | — |
| — | 18.90 | 21.70 | 20.30 | — | — | 605 | — | — | 61.42 | 59.85 | 63.00 | — |
| — | 17.45 | 19.30 | 18.38 | — | — | 610 | — | — | 64.92 | 63.40 | 66.45 | — |
| — | 16.10 | 17.75 | 16.93 | — | — | 615 | — | — | 68.70 | 67.20 | 70.20 | — |
| — | 15.05 | 17.25 | 16.15 | — | — | 620 | — | — | 72.50 | 70.85 | 74.15 | — |
| — | 14.00 | 15.20 | 14.60 | — | — | 625 | — | — | 76.38 | 74.80 | 77.95 | — |
| — | 12.15 | 15.20 | 13.68 | — | — | 630 | — | — | 80.35 | 78.75 | 81.95 | — |
| — | 11.55 | 14.15 | 12.85 | — | — | 635 | — | — | 84.33 | 82.80 | 85.85 | — |
| — | 10.60 | 12.15 | 11.38 | — | — | 640 | — | — | 88.15 | 86.55 | 89.75 | — |
| — | 7.15 | 9.95 | 8.55 | +0.19 | 59.6% | 660 | 59.6% | -0.81 | 105.33 | 103.35 | 107.30 | — |
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.