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 | |
| — | 53.40 | 58.80 | 56.10 | +0.99 | 31.1% | 510 | 31.1% | -0.01 | 0.20 | 0.10 | 0.30 | — |
| — | 47.90 | 53.80 | 50.85 | +0.98 | 29.8% | 515 | 29.8% | -0.02 | — | — | 0.20 | — |
| — | — | — | — | — | — | 517.5 | — | — | — | — | — | — |
| — | 43.30 | 48.00 | 45.65 | +0.98 | 28.4% | 520 | 28.4% | -0.02 | 0.15 | 0.10 | 0.20 | — |
| — | — | — | — | — | — | 522.5 | — | — | — | — | — | — |
| — | 37.90 | 43.70 | 40.80 | +0.97 | 26.8% | 525 | 26.8% | -0.03 | 0.20 | 0.15 | 0.25 | — |
| — | — | — | — | — | — | 527.5 | — | — | — | — | — | — |
| — | 33.80 | 37.50 | 35.65 | +0.95 | 25.4% | 530 | 25.4% | -0.05 | 0.28 | 0.20 | 0.35 | — |
| — | — | — | — | — | — | 532.5 | — | — | — | — | — | — |
| — | 29.10 | 33.40 | 31.25 | +0.93 | 24.2% | 535 | 24.2% | -0.07 | 0.30 | 0.05 | 0.55 | — |
| — | — | — | — | — | — | 537.5 | — | — | — | — | — | — |
| — | 25.20 | 27.70 | 26.45 | +0.91 | 23.2% | 540 | 23.2% | -0.09 | 0.68 | 0.50 | 0.85 | — |
| — | — | — | — | — | — | 542.5 | — | — | — | — | — | — |
| — | 20.10 | 23.60 | 21.85 | +0.87 | 22.2% | 545 | 22.2% | -0.13 | 1.32 | 1.10 | 1.55 | — |
| — | — | — | — | — | — | 547.5 | — | — | — | — | — | — |
| — | 16.30 | 18.90 | 17.60 | — | — | 550 | — | — | 2.15 | 1.80 | 2.50 | — |
| — | — | — | — | — | — | 552.5 | — | — | — | — | — | — |
| — | 12.30 | 15.10 | 13.70 | +0.75 | 20.7% | 555 | — | — | 3.08 | 2.65 | 3.50 | — |
| — | 10.40 | 13.20 | 11.80 | +0.71 | 20.5% | 557.5 | 20.5% | -0.29 | 4.15 | 3.40 | 4.90 | — |
| — | 9.10 | 11.90 | 10.50 | — | — | 560 | 20.3% | -0.33 | 4.55 | 4.00 | 5.10 | — |
| — | 7.70 | 9.80 | 8.75 | +0.62 | 20.1% | 562.5 | 20.1% | -0.38 | 5.65 | 4.80 | 6.50 | — |
| — | 6.80 | 8.00 | 7.40 | +0.57 | 20.0% | 565 | 20.0% | -0.43 | 5.95 | 5.20 | 6.70 | — |
| — | 5.70 | 7.30 | 6.50 | +0.52 | 20.0% | 567.5 | 20.0% | -0.48 | 8.10 | 7.20 | 9.00 | — |
| — | 4.60 | 5.60 | 5.10 | +0.47 | 20.0% | 570 | — | — | 8.85 | 7.90 | 9.80 | — |
| — | 3.10 | 5.10 | 4.10 | — | — | 572.5 | — | — | 11.15 | 9.70 | 12.60 | — |
| — | 2.85 | 3.70 | 3.27 | — | — | 575 | — | — | 12.90 | 11.30 | 14.50 | — |
| — | 2.20 | 3.30 | 2.75 | — | — | 577.5 | 20.2% | -0.68 | 14.60 | 13.10 | 16.10 | — |
| — | 1.70 | 2.35 | 2.02 | +0.28 | 20.4% | 580 | 20.4% | -0.73 | 16.55 | 14.80 | 18.30 | — |
| — | 1.10 | 1.90 | 1.50 | +0.24 | 20.5% | 582.5 | 20.5% | -0.77 | 18.80 | 16.80 | 20.80 | — |
| — | 1.00 | 1.40 | 1.20 | +0.20 | 20.7% | 585 | 20.7% | -0.81 | 20.90 | 18.90 | 22.90 | — |
| — | 0.60 | 1.35 | 0.97 | +0.17 | 20.9% | 587.5 | 20.9% | -0.84 | 23.25 | 21.20 | 25.30 | — |
| — | 0.60 | 0.75 | 0.68 | +0.14 | 21.1% | 590 | 21.1% | -0.87 | 25.60 | 23.50 | 27.70 | — |
| — | 0.10 | 1.15 | 0.62 | +0.11 | 21.4% | 592.5 | 21.4% | -0.90 | 27.90 | 25.80 | 30.00 | — |
| — | 0.15 | 0.55 | 0.35 | +0.09 | 21.6% | 595 | 21.6% | -0.92 | 30.30 | 28.30 | 32.30 | — |
| — | 0.05 | 1.15 | 0.60 | +0.07 | 21.8% | 597.5 | 21.8% | -0.94 | 32.55 | 29.60 | 35.50 | — |
| — | 0.25 | 0.85 | 0.55 | +0.06 | 22.1% | 600 | 22.1% | -0.96 | 35.05 | 32.10 | 38.00 | — |
| — | 0.05 | 0.60 | 0.33 | +0.05 | 22.3% | 602.5 | 22.3% | -0.97 | 37.55 | 34.60 | 40.50 | — |
| — | 0.05 | 0.25 | 0.15 | +0.04 | 22.5% | 605 | 22.5% | -0.98 | 40.00 | 37.10 | 42.90 | — |
| — | — | — | — | — | — | 607.5 | — | — | — | — | — | — |
| — | — | 8.00 | — | — | — | 610 | — | — | 44.95 | 42.10 | 47.80 | — |
| — | — | — | — | — | — | 612.5 | — | — | — | — | — | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 615 | 23.3% | -1.00 | 49.95 | 47.10 | 52.80 | — |
| — | — | — | — | — | — | 617.5 | — | — | — | — | — | — |
| — | — | 0.15 | — | +0.01 | 23.5% | 620 | 23.5% | -1.00 | 54.95 | 52.10 | 57.80 | — |
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.