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 | |
| — | 125.40 | 129.30 | 127.35 | +0.80 | 64.9% | 460 | 64.9% | -0.20 | 20.98 | 19.55 | 22.40 | — |
| 569 | 118.50 | 121.95 | 120.22 | +0.78 | 64.7% | 470 | 64.7% | -0.22 | 24.38 | 22.65 | 26.10 | 292 |
| 97 | 113.00 | 115.65 | 114.33 | +0.76 | 64.6% | 480 | 64.6% | -0.24 | 27.48 | 25.65 | 29.30 | 388 |
| — | 105.40 | 108.95 | 107.17 | +0.74 | 64.5% | 490 | 64.5% | -0.26 | 30.60 | 29.40 | 31.80 | — |
| — | 99.35 | 102.50 | 100.92 | +0.72 | 64.4% | 500 | 64.4% | -0.29 | 34.30 | 32.90 | 35.70 | — |
| — | 93.15 | 96.40 | 94.78 | +0.69 | 64.3% | 510 | 64.3% | -0.31 | 38.40 | 36.90 | 39.90 | — |
| — | 88.00 | 90.75 | 89.38 | +0.67 | 64.2% | 520 | 64.2% | -0.33 | 42.50 | 40.85 | 44.15 | — |
| — | 82.50 | 85.75 | 84.12 | +0.65 | 64.2% | 530 | 64.2% | -0.36 | 47.55 | 46.55 | 48.55 | — |
| — | 77.25 | 80.55 | 78.90 | +0.62 | 64.1% | 540 | 64.1% | -0.38 | 51.98 | 50.55 | 53.40 | — |
| — | 72.10 | 75.20 | 73.65 | — | — | 550 | — | — | 56.88 | 55.55 | 58.20 | — |
| — | 68.15 | 70.60 | 69.38 | — | — | 560 | 64.1% | -0.43 | 62.20 | 60.75 | 63.65 | — |
| — | 63.50 | 66.25 | 64.88 | — | — | 570 | — | — | 67.90 | 66.10 | 69.70 | — |
| — | 58.90 | 62.05 | 60.48 | +0.53 | 64.1% | 580 | 64.1% | -0.48 | 73.72 | 72.25 | 75.20 | — |
| — | 55.00 | 58.10 | 56.55 | +0.50 | 64.1% | 590 | 64.1% | -0.50 | 79.83 | 78.25 | 81.40 | — |
| — | 51.50 | 54.50 | 53.00 | +0.48 | 64.2% | 600 | 64.2% | -0.52 | 86.12 | 84.50 | 87.75 | — |
| — | 48.05 | 50.95 | 49.50 | +0.46 | 64.2% | 610 | 64.2% | -0.55 | 92.53 | 90.95 | 94.10 | — |
| — | 44.80 | 47.80 | 46.30 | +0.44 | 64.3% | 620 | 64.3% | -0.57 | 99.30 | 97.65 | 100.95 | — |
| — | 41.50 | 44.90 | 43.20 | +0.42 | 64.3% | 630 | 64.3% | -0.59 | 106.10 | 104.55 | 107.65 | — |
| — | 38.65 | 42.00 | 40.33 | +0.40 | 64.4% | 640 | 64.4% | -0.61 | 113.20 | 111.65 | 114.75 | — |
| — | 36.15 | 39.00 | 37.58 | +0.38 | 64.5% | 650 | 64.5% | -0.63 | 120.45 | 118.90 | 122.00 | — |
| — | 31.05 | 34.40 | 32.73 | +0.34 | 64.6% | 670 | 64.6% | -0.67 | 135.68 | 133.95 | 137.40 | — |
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.