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 | |
| — | 117.40 | 122.70 | 120.05 | +0.93 | 28.3% | 455 | 28.3% | -0.07 | 2.75 | 2.10 | 3.40 | — |
| — | 99.80 | 104.40 | 102.10 | +0.90 | 27.1% | 475 | 27.1% | -0.10 | 4.35 | 3.50 | 5.20 | — |
| — | 81.60 | 86.40 | 84.00 | +0.86 | 25.9% | 495 | 25.9% | -0.15 | 6.40 | 5.40 | 7.40 | — |
| — | 70.70 | 74.10 | 72.40 | +0.81 | 25.2% | 510 | 25.2% | -0.19 | 8.90 | 8.50 | 9.30 | — |
| — | 58.50 | 62.50 | 60.50 | +0.76 | 24.6% | 525 | 24.6% | -0.25 | 12.30 | 10.40 | 14.20 | — |
| — | 50.30 | 55.30 | 52.80 | +0.72 | 24.2% | 535 | 24.2% | -0.29 | 14.95 | 14.50 | 15.40 | — |
| — | 44.50 | 48.60 | 46.55 | +0.67 | 23.9% | 545 | 23.9% | -0.34 | 17.55 | 15.70 | 19.40 | — |
| — | 40.80 | 45.40 | 43.10 | +0.64 | 23.8% | 550 | 23.8% | -0.37 | 19.80 | 18.60 | 21.00 | — |
| — | 38.60 | 42.00 | 40.30 | +0.62 | 23.6% | 555 | 23.6% | -0.39 | 21.45 | 20.00 | 22.90 | — |
| — | 35.90 | 39.00 | 37.45 | +0.59 | 23.5% | 560 | 23.5% | -0.42 | 23.80 | 22.40 | 25.20 | — |
| — | 32.70 | 36.20 | 34.45 | +0.57 | 23.4% | 565 | 23.4% | -0.44 | 26.40 | 25.40 | 27.40 | — |
| — | 30.80 | 32.30 | 31.55 | +0.54 | 23.2% | 570 | 23.2% | -0.47 | 28.30 | 27.00 | 29.60 | — |
| — | 27.70 | 30.40 | 29.05 | +0.52 | 23.1% | 575 | 23.1% | -0.50 | 30.35 | 28.90 | 31.80 | — |
| — | 25.30 | 27.40 | 26.35 | +0.49 | 23.1% | 580 | 23.1% | -0.53 | 33.40 | 31.30 | 35.50 | — |
| — | 23.80 | 25.30 | 24.55 | +0.46 | 23.0% | 585 | 23.0% | -0.56 | 35.90 | 34.20 | 37.60 | — |
| — | 21.80 | 23.60 | 22.70 | +0.44 | 22.9% | 590 | 22.9% | -0.58 | 38.80 | 37.10 | 40.50 | — |
| — | 18.10 | 19.10 | 18.60 | +0.39 | 22.8% | 600 | 22.8% | -0.64 | 45.60 | 43.60 | 47.60 | — |
| — | 14.40 | 16.50 | 15.45 | +0.34 | 22.7% | 610 | 22.7% | -0.69 | 53.05 | 50.50 | 55.60 | — |
| — | 9.80 | 10.80 | 10.30 | +0.25 | 22.6% | 630 | 22.6% | -0.79 | 67.70 | 65.90 | 69.50 | — |
| — | 7.90 | 10.10 | 9.00 | +0.21 | 22.6% | 640 | 22.6% | -0.83 | 76.00 | 74.30 | 77.70 | — |
| — | 5.00 | 5.80 | 5.40 | +0.15 | 22.7% | 660 | 22.7% | -0.91 | 93.95 | 91.80 | 96.10 | — |
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.