Spot 565.20
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.00 | 59.90 | 57.45 | +0.94 | 27.1% | 510 | 27.1% | -0.06 | 1.20 | 0.40 | 2.00 | — |
| — | 50.30 | 56.00 | 53.15 | +0.92 | 26.4% | 515 | 26.4% | -0.08 | 1.73 | 0.65 | 2.80 | — |
| — | 45.80 | 51.30 | 48.55 | +0.91 | 25.6% | 520 | 25.6% | -0.09 | 2.02 | 0.85 | 3.20 | — |
| — | 41.50 | 46.10 | 43.80 | +0.89 | 25.0% | 525 | 25.0% | -0.11 | 2.40 | 1.40 | 3.40 | — |
| — | 37.30 | 41.70 | 39.50 | +0.87 | 24.3% | 530 | 24.3% | -0.14 | 2.95 | 2.00 | 3.90 | — |
| — | 33.10 | 37.40 | 35.25 | +0.84 | 23.7% | 535 | 23.7% | -0.17 | 3.30 | 2.70 | 3.90 | — |
| — | 28.60 | 32.90 | 30.75 | +0.80 | 23.2% | 540 | 23.2% | -0.20 | 4.40 | 4.00 | 4.80 | — |
| — | 25.60 | 29.10 | 27.35 | +0.76 | 22.7% | 545 | 22.7% | -0.24 | 5.50 | 4.80 | 6.20 | — |
| — | 22.10 | 25.60 | 23.85 | +0.72 | 22.2% | 550 | 22.2% | -0.28 | 6.80 | 6.20 | 7.40 | — |
| — | 18.70 | 22.10 | 20.40 | +0.67 | 21.8% | 555 | 21.8% | -0.33 | 8.50 | 7.90 | 9.10 | — |
| — | 15.50 | 18.80 | 17.15 | +0.62 | 21.5% | 560 | 21.5% | -0.38 | 10.40 | 9.80 | 11.00 | — |
| — | 12.80 | 16.00 | 14.40 | +0.56 | 21.2% | 565 | 21.2% | -0.44 | 12.65 | 11.90 | 13.40 | — |
| — | 9.70 | 14.00 | 11.85 | +0.51 | 20.9% | 570 | 20.9% | -0.50 | 15.15 | 12.90 | 17.40 | — |
| — | 8.90 | 10.60 | 9.75 | +0.45 | 20.7% | 575 | 20.7% | -0.56 | 18.15 | 16.20 | 20.10 | — |
| — | 6.90 | 8.60 | 7.75 | +0.39 | 20.5% | 580 | 20.5% | -0.62 | 21.60 | 20.00 | 23.20 | — |
| — | 5.30 | 7.40 | 6.35 | +0.34 | 20.4% | 585 | 20.4% | -0.67 | 25.05 | 23.30 | 26.80 | — |
| — | 4.30 | 5.10 | 4.70 | +0.29 | 20.3% | 590 | 20.3% | -0.73 | 28.50 | 26.90 | 30.10 | — |
| — | 3.30 | 4.30 | 3.80 | +0.24 | 20.3% | 595 | 20.3% | -0.78 | 32.30 | 29.80 | 34.80 | — |
| — | 2.50 | 3.10 | 2.80 | +0.20 | 20.3% | 600 | 20.3% | -0.82 | 36.50 | 34.00 | 39.00 | — |
| — | 1.50 | 2.60 | 2.05 | +0.16 | 20.4% | 605 | 20.4% | -0.86 | 40.90 | 38.40 | 43.40 | — |
| — | 0.75 | 3.20 | 1.98 | +0.13 | 20.5% | 610 | 20.5% | -0.90 | 45.45 | 42.80 | 48.10 | — |
| — | 0.60 | 2.25 | 1.43 | +0.11 | 20.7% | 615 | 20.7% | -0.92 | 50.45 | 47.50 | 53.40 | — |
| — | 0.45 | 2.25 | 1.35 | +0.09 | 20.9% | 620 | 20.9% | -0.95 | 55.25 | 52.30 | 58.20 | — |
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.