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 | |
| — | 143.10 | 146.30 | 144.70 | +0.77 | 63.4% | 460 | 63.4% | -0.23 | 35.25 | 33.65 | 36.85 | — |
| — | 136.80 | 140.05 | 138.43 | +0.76 | 63.3% | 470 | 63.3% | -0.25 | 38.88 | 37.25 | 40.50 | — |
| — | 130.40 | 134.25 | 132.32 | +0.74 | 63.3% | 480 | 63.3% | -0.26 | 42.88 | 41.15 | 44.60 | — |
| — | 124.95 | 128.40 | 126.67 | +0.72 | 63.2% | 490 | 63.2% | -0.28 | 46.83 | 45.10 | 48.55 | — |
| — | 119.05 | 122.60 | 120.83 | +0.70 | 63.2% | 500 | 63.2% | -0.30 | 51.08 | 49.35 | 52.80 | — |
| — | 113.80 | 117.35 | 115.58 | +0.69 | 63.1% | 510 | 63.1% | -0.32 | 55.42 | 53.75 | 57.10 | — |
| — | 108.25 | 112.00 | 110.12 | — | — | 520 | — | — | 60.35 | 58.85 | 61.85 | — |
| — | 103.20 | 107.20 | 105.20 | — | — | 530 | — | — | 64.97 | 63.25 | 66.70 | — |
| — | 98.40 | 102.20 | 100.30 | — | — | 540 | — | — | 69.88 | 68.30 | 71.45 | — |
| — | 94.25 | 97.45 | 95.85 | +0.61 | 63.0% | 550 | 63.0% | -0.39 | 75.38 | 73.50 | 77.25 | — |
| — | 89.60 | 93.10 | 91.35 | +0.60 | 63.0% | 560 | 63.0% | -0.41 | 80.72 | 79.00 | 82.45 | — |
| — | 85.00 | 89.00 | 87.00 | — | — | 570 | 63.0% | -0.43 | 86.28 | 84.55 | 88.00 | — |
| — | 81.00 | 84.80 | 82.90 | +0.56 | 63.0% | 580 | — | — | 92.35 | 90.50 | 94.20 | — |
| — | 77.10 | 80.90 | 79.00 | +0.54 | 63.0% | 590 | — | — | 98.30 | 96.50 | 100.10 | — |
| — | 73.65 | 77.10 | 75.38 | +0.53 | 63.0% | 600 | — | — | 104.70 | 102.90 | 106.50 | — |
| — | 70.05 | 73.60 | 71.83 | — | — | 610 | — | — | 110.97 | 109.20 | 112.75 | — |
| — | 66.65 | 70.15 | 68.40 | — | — | 620 | — | — | 117.45 | 115.70 | 119.20 | — |
| — | 63.45 | 66.90 | 65.17 | — | — | 630 | — | — | 124.00 | 122.35 | 125.65 | — |
| — | 60.15 | 63.95 | 62.05 | — | — | 640 | — | — | 130.78 | 129.20 | 132.35 | — |
| — | 57.40 | 60.80 | 59.10 | — | — | 650 | — | — | 137.88 | 136.15 | 139.60 | — |
| — | 51.85 | 55.25 | 53.55 | +0.42 | 63.2% | 670 | 63.2% | -0.60 | 151.95 | 150.25 | 153.65 | — |
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.