Spot 565.92
· 408 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 130.00 | 135.00 | 132.50 | +0.96 | 30.6% | 440 | 30.6% | -0.04 | 1.32 | 0.80 | 1.85 | — |
| — | 120.60 | 125.50 | 123.05 | +0.95 | 29.8% | 450 | 29.8% | -0.05 | 1.68 | 1.10 | 2.25 | — |
| — | 111.30 | 116.00 | 113.65 | +0.94 | 28.9% | 460 | 28.9% | -0.06 | 2.10 | 1.45 | 2.75 | — |
| — | 101.40 | 106.70 | 104.05 | +0.93 | 28.2% | 470 | 28.2% | -0.07 | 2.60 | 1.90 | 3.30 | — |
| — | 92.70 | 97.50 | 95.10 | +0.91 | 27.5% | 480 | 27.5% | -0.09 | 3.38 | 2.55 | 4.20 | — |
| — | 84.30 | 88.30 | 86.30 | +0.89 | 26.8% | 490 | 26.8% | -0.11 | 4.25 | 3.40 | 5.10 | — |
| — | 74.60 | 79.40 | 77.00 | +0.86 | 26.2% | 500 | 26.2% | -0.14 | 5.55 | 4.80 | 6.30 | — |
| — | 66.20 | 71.00 | 68.60 | +0.83 | 25.6% | 510 | 25.6% | -0.17 | 6.35 | 5.30 | 7.40 | — |
| — | 59.00 | 63.00 | 61.00 | +0.79 | 25.1% | 520 | 25.1% | -0.21 | 8.80 | 8.30 | 9.30 | — |
| — | 43.50 | 47.90 | 45.70 | +0.70 | 24.2% | 540 | 24.2% | -0.30 | 14.00 | 13.30 | 14.70 | — |
| — | 31.50 | 34.40 | 32.95 | +0.59 | 23.5% | 560 | 23.5% | -0.42 | 21.10 | 20.60 | 21.60 | — |
| — | 21.80 | 23.30 | 22.55 | +0.47 | 23.1% | 580 | 23.1% | -0.55 | 30.95 | 30.40 | 31.50 | — |
| — | 14.20 | 15.60 | 14.90 | +0.36 | 22.8% | 600 | 22.8% | -0.67 | 43.50 | 41.00 | 46.00 | — |
| — | 8.80 | 9.70 | 9.25 | +0.25 | 22.6% | 620 | 22.6% | -0.78 | 58.10 | 55.90 | 60.30 | — |
| — | 5.30 | 6.20 | 5.75 | +0.17 | 22.7% | 640 | 22.7% | -0.87 | 75.10 | 73.00 | 77.20 | — |
| — | 2.90 | 4.00 | 3.45 | +0.12 | 22.8% | 660 | 22.8% | -0.94 | 93.45 | 91.20 | 95.70 | — |
| — | 1.85 | 2.35 | 2.10 | +0.07 | 23.1% | 680 | 23.1% | -0.99 | 114.20 | 111.00 | 117.40 | — |
| — | 1.20 | 1.75 | 1.48 | +0.05 | 23.6% | 700 | 23.6% | -1.00 | 133.15 | 130.10 | 136.20 | — |
| — | 0.65 | 1.60 | 1.12 | +0.03 | 24.1% | 720 | 24.1% | -1.00 | 153.40 | 150.10 | 156.70 | — |
| — | 0.20 | 1.20 | 0.70 | +0.02 | 24.7% | 740 | 24.7% | -1.00 | 174.05 | 170.10 | 178.00 | — |
| — | 0.10 | 9.10 | 4.60 | +0.01 | 25.3% | 760 | 25.3% | -1.00 | 194.10 | 190.10 | 198.10 | — |
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.