Spot 568.43
· 412 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 130.40 | 134.80 | 132.60 | +0.97 | 30.5% | 440 | 30.5% | -0.03 | 1.25 | 0.80 | 1.70 | — |
| — | 120.50 | 126.40 | 123.45 | +0.96 | 29.6% | 450 | 29.6% | -0.04 | 1.57 | 1.15 | 2.00 | — |
| — | 111.50 | 116.40 | 113.95 | +0.95 | 28.7% | 460 | 28.7% | -0.05 | 1.95 | 1.40 | 2.50 | — |
| — | 100.90 | 107.20 | 104.05 | +0.94 | 27.9% | 470 | 27.9% | -0.06 | 2.42 | 1.85 | 3.00 | — |
| — | 92.10 | 97.10 | 94.60 | +0.92 | 27.2% | 480 | 27.2% | -0.08 | 2.98 | 2.65 | 3.30 | — |
| — | 83.20 | 89.50 | 86.35 | +0.90 | 26.5% | 490 | 26.5% | -0.10 | 3.75 | 3.40 | 4.10 | — |
| — | 74.20 | 80.70 | 77.45 | +0.87 | 25.8% | 500 | 25.8% | -0.13 | 4.70 | 4.10 | 5.30 | — |
| — | 65.80 | 71.20 | 68.50 | +0.84 | 25.3% | 510 | 25.3% | -0.16 | 5.90 | 5.20 | 6.60 | — |
| — | 58.10 | 62.90 | 60.50 | +0.81 | 24.8% | 520 | 24.8% | -0.20 | 7.75 | 7.30 | 8.20 | — |
| — | 43.10 | 46.70 | 44.90 | +0.71 | 23.9% | 540 | 23.9% | -0.29 | 12.65 | 12.00 | 13.30 | — |
| — | 32.00 | 33.40 | 32.70 | +0.60 | 23.3% | 560 | 23.3% | -0.41 | 19.55 | 17.40 | 21.70 | — |
| — | 20.80 | 23.00 | 21.90 | +0.48 | 22.8% | 580 | 22.8% | -0.54 | 29.45 | 28.80 | 30.10 | — |
| — | 13.60 | 14.70 | 14.15 | +0.36 | 22.6% | 600 | 22.6% | -0.67 | 42.35 | 40.30 | 44.40 | — |
| — | 8.30 | 9.60 | 8.95 | +0.25 | 22.5% | 620 | 22.5% | -0.78 | 57.55 | 55.20 | 59.90 | — |
| — | 4.80 | 6.00 | 5.40 | +0.17 | 22.6% | 640 | 22.6% | -0.87 | 74.50 | 72.00 | 77.00 | — |
| — | 2.65 | 4.30 | 3.48 | +0.11 | 22.9% | 660 | 22.9% | -0.93 | 92.80 | 89.80 | 95.80 | — |
| — | 1.60 | 2.25 | 1.93 | +0.07 | 23.2% | 680 | 23.2% | -0.97 | 112.15 | 107.90 | 116.40 | — |
| — | 0.90 | 1.80 | 1.35 | +0.05 | 23.7% | 700 | 23.7% | -0.99 | 131.80 | 128.30 | 135.30 | — |
| — | 0.50 | 1.30 | 0.90 | +0.03 | 24.2% | 720 | 24.2% | -1.00 | 152.20 | 149.00 | 155.40 | — |
| — | 0.10 | 0.90 | 0.50 | +0.02 | 24.9% | 740 | 24.9% | -1.00 | 172.45 | 169.60 | 175.30 | 0 |
| — | 0.05 | 1.20 | 0.62 | +0.01 | 25.5% | 760 | 25.5% | -1.00 | 192.40 | 189.40 | 195.40 | — |
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.