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 | |
| — | 116.10 | 121.50 | 118.80 | +0.94 | 27.9% | 455 | 27.9% | -0.07 | 2.83 | 2.15 | 3.50 | — |
| — | 97.90 | 103.10 | 100.50 | +0.90 | 26.6% | 475 | 26.6% | -0.10 | 4.45 | 3.80 | 5.10 | — |
| — | 80.60 | 85.90 | 83.25 | +0.86 | 25.5% | 495 | 25.5% | -0.15 | 6.10 | 4.50 | 7.70 | — |
| — | 68.80 | 73.50 | 71.15 | +0.81 | 24.8% | 510 | 24.8% | -0.19 | 9.55 | 8.30 | 10.80 | — |
| — | 57.40 | 62.00 | 59.70 | +0.75 | 24.2% | 525 | 24.2% | -0.25 | 12.75 | 11.50 | 14.00 | — |
| — | 50.00 | 54.80 | 52.40 | +0.71 | 23.8% | 535 | 23.8% | -0.29 | 15.00 | 14.20 | 15.80 | — |
| — | 43.30 | 47.90 | 45.60 | +0.66 | 23.5% | 545 | 23.5% | -0.34 | 18.00 | 17.30 | 18.70 | — |
| — | 40.20 | 44.80 | 42.50 | +0.64 | 23.4% | 550 | 23.4% | -0.37 | 20.05 | 19.00 | 21.10 | — |
| — | 37.40 | 41.20 | 39.30 | +0.61 | 23.2% | 555 | 23.2% | -0.40 | 22.35 | 20.90 | 23.80 | — |
| — | 34.60 | 38.70 | 36.65 | +0.59 | 23.1% | 560 | 23.1% | -0.43 | 23.95 | 22.90 | 25.00 | — |
| — | 31.80 | 34.90 | 33.35 | +0.56 | 23.0% | 565 | 23.0% | -0.45 | 25.75 | 24.00 | 27.50 | — |
| — | 29.20 | 33.00 | 31.10 | +0.54 | 22.9% | 570 | 22.9% | -0.48 | 28.10 | 26.60 | 29.60 | — |
| — | 27.10 | 30.30 | 28.70 | +0.51 | 22.8% | 575 | 22.8% | -0.51 | 30.55 | 28.90 | 32.20 | — |
| — | 24.50 | 27.30 | 25.90 | +0.48 | 22.8% | 580 | 22.8% | -0.54 | 33.30 | 31.60 | 35.00 | — |
| — | 22.70 | 24.90 | 23.80 | +0.45 | 22.7% | 585 | 22.7% | -0.57 | 35.80 | 33.90 | 37.70 | — |
| — | 20.30 | 23.40 | 21.85 | +0.43 | 22.6% | 590 | 22.6% | -0.60 | 39.15 | 36.90 | 41.40 | — |
| — | 16.80 | 19.70 | 18.25 | +0.38 | 22.5% | 600 | 22.5% | -0.66 | 46.10 | 43.40 | 48.80 | — |
| — | 13.80 | 15.80 | 14.80 | +0.33 | 22.5% | 610 | 22.5% | -0.71 | 52.50 | 50.20 | 54.80 | — |
| — | 9.20 | 10.50 | 9.85 | +0.25 | 22.4% | 630 | 22.4% | -0.81 | 68.35 | 65.70 | 71.00 | — |
| — | 7.40 | 8.60 | 8.00 | +0.21 | 22.5% | 640 | 22.5% | -0.85 | 77.00 | 74.40 | 79.60 | — |
| — | 4.70 | 5.90 | 5.30 | +0.15 | 22.6% | 660 | 22.6% | -0.91 | 95.45 | 93.00 | 97.90 | — |
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.