Spot 565.56
· 406 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 03:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 112.30 | 118.90 | 115.60 | +0.95 | 29.3% | 455 | 29.3% | -0.05 | 1.75 | 1.10 | 2.40 | — |
| — | 93.70 | 100.50 | 97.10 | +0.92 | 27.8% | 475 | 27.8% | -0.08 | 2.67 | 2.05 | 3.30 | — |
| — | 75.40 | 81.80 | 78.60 | +0.88 | 26.4% | 495 | 26.4% | -0.12 | 3.70 | 2.30 | 5.10 | — |
| — | 62.70 | 69.40 | 66.05 | +0.84 | 25.6% | 510 | 25.6% | -0.17 | 5.30 | 3.50 | 7.10 | — |
| — | 50.80 | 57.30 | 54.05 | +0.78 | 24.9% | 525 | 24.9% | -0.23 | 9.45 | 8.80 | 10.10 | — |
| — | 43.50 | 50.70 | 47.10 | +0.73 | 24.4% | 535 | 24.4% | -0.28 | 12.25 | 11.80 | 12.70 | — |
| — | 36.60 | 41.50 | 39.05 | +0.68 | 24.1% | 545 | 24.1% | -0.33 | 15.45 | 14.90 | 16.00 | — |
| — | 33.40 | 39.20 | 36.30 | +0.65 | 23.9% | 550 | 23.9% | -0.36 | 17.15 | 16.40 | 17.90 | — |
| — | 30.50 | 37.00 | 33.75 | +0.62 | 23.8% | 555 | 23.8% | -0.39 | 19.10 | 18.00 | 20.20 | — |
| — | 29.00 | 31.90 | 30.45 | +0.59 | 23.6% | 560 | 23.6% | -0.42 | 21.35 | 20.20 | 22.50 | — |
| — | 26.40 | 30.70 | 28.55 | +0.56 | 23.5% | 565 | 23.5% | -0.45 | 23.25 | 22.30 | 24.20 | — |
| — | 23.60 | 27.60 | 25.60 | +0.53 | 23.4% | 570 | 23.4% | -0.49 | 26.20 | 24.90 | 27.50 | — |
| — | 23.00 | 24.80 | 23.90 | +0.50 | 23.3% | 575 | 23.3% | -0.52 | 27.40 | 25.30 | 29.50 | — |
| — | 19.60 | 22.10 | 20.85 | +0.47 | 23.2% | 580 | 23.2% | -0.55 | 31.30 | 30.60 | 32.00 | — |
| — | 17.20 | 20.10 | 18.65 | +0.43 | 23.1% | 585 | 23.1% | -0.59 | 34.30 | 32.10 | 36.50 | — |
| — | 14.80 | 15.80 | 15.30 | +0.37 | 23.0% | 595 | 23.0% | -0.65 | 41.10 | 39.20 | 43.00 | — |
| — | 11.30 | 13.10 | 12.20 | +0.32 | 22.9% | 605 | 22.9% | -0.71 | 48.40 | 45.10 | 51.70 | — |
| — | 8.10 | 8.90 | 8.50 | +0.25 | 22.9% | 620 | 22.9% | -0.79 | 59.95 | 56.60 | 63.30 | — |
| — | 4.30 | 6.50 | 5.40 | +0.18 | 23.0% | 635 | 23.0% | -0.86 | 72.00 | 68.00 | 76.00 | — |
| — | 1.95 | 4.60 | 3.27 | +0.12 | 23.2% | 655 | 23.2% | -0.93 | 90.70 | 87.30 | 94.10 | — |
| — | 1.50 | 2.75 | 2.12 | +0.08 | 23.5% | 675 | 23.5% | -0.98 | 109.45 | 105.40 | 113.50 | — |
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.