Spot 565.03
· 408 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 01:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 128.20 | 133.70 | 130.95 | +0.96 | 30.6% | 440 | 30.6% | -0.04 | 1.38 | 1.00 | 1.75 | 247 |
| 128 | 118.60 | 124.10 | 121.35 | +0.95 | 29.7% | 450 | 29.7% | -0.05 | 1.73 | 1.45 | 2.00 | 279 |
| 22 | 109.40 | 114.60 | 112.00 | +0.94 | 28.8% | 460 | 28.8% | -0.06 | 2.15 | 1.65 | 2.65 | — |
| — | 100.20 | 105.30 | 102.75 | +0.93 | 28.0% | 470 | — | — | 2.85 | 2.00 | 3.70 | — |
| — | 90.80 | 96.10 | 93.45 | — | — | 480 | — | — | 3.45 | 2.90 | 4.00 | — |
| — | 82.70 | 87.40 | 85.05 | — | — | 490 | — | — | 4.45 | 3.60 | 5.30 | — |
| — | 73.80 | 78.70 | 76.25 | — | — | 500 | — | — | 4.60 | 3.50 | 5.70 | — |
| — | 65.20 | 70.30 | 67.75 | — | — | 510 | — | — | 7.45 | 6.30 | 8.60 | — |
| — | 57.30 | 62.40 | 59.85 | — | — | 520 | — | — | 8.85 | 8.10 | 9.60 | — |
| — | 42.60 | 47.60 | 45.10 | — | — | 540 | — | — | 13.65 | 13.00 | 14.30 | — |
| — | 30.00 | 33.80 | 31.90 | — | — | 560 | 23.4% | -0.43 | 21.60 | 20.20 | 23.00 | — |
| — | 19.20 | 23.10 | 21.15 | +0.46 | 22.9% | 580 | 22.9% | -0.56 | 31.10 | 29.60 | 32.60 | — |
| — | 13.00 | 14.80 | 13.90 | +0.35 | 22.7% | 600 | 22.7% | -0.69 | 43.40 | 41.70 | 45.10 | — |
| — | 7.10 | 9.70 | 8.40 | +0.25 | 22.6% | 620 | 22.6% | -0.79 | 58.50 | 55.90 | 61.10 | — |
| — | 3.50 | 6.50 | 5.00 | +0.17 | 22.7% | 640 | 22.7% | -0.88 | 75.60 | 73.10 | 78.10 | — |
| — | 2.95 | 3.90 | 3.42 | +0.11 | 22.9% | 660 | 22.9% | -0.94 | 94.90 | 92.10 | 97.70 | — |
| — | 1.60 | 2.45 | 2.02 | +0.07 | 23.3% | 680 | 23.3% | -0.98 | 115.10 | 111.30 | 118.90 | — |
| 155 | 0.70 | 1.95 | 1.32 | +0.05 | 23.7% | 700 | 23.7% | -1.00 | 135.15 | 131.60 | 138.70 | — |
| — | 0.45 | 1.55 | 1.00 | +0.03 | 24.3% | 720 | 24.3% | -1.00 | 154.80 | 151.60 | 158.00 | — |
| — | 0.15 | 1.65 | 0.90 | +0.02 | 24.9% | 740 | 24.9% | -1.00 | 174.80 | 171.60 | 178.00 | — |
| — | 0.20 | 9.00 | 4.60 | +0.01 | 25.5% | 760 | 25.5% | -1.00 | 195.00 | 191.60 | 198.40 | — |
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.