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 | |
| — | 116.30 | 123.20 | 119.75 | +0.90 | 27.6% | 460 | 27.6% | -0.10 | 5.80 | 5.10 | 6.50 | — |
| — | 99.10 | 106.40 | 102.75 | +0.86 | 26.6% | 480 | 26.6% | -0.14 | 8.25 | 7.70 | 8.80 | — |
| — | 90.80 | 98.00 | 94.40 | +0.84 | 26.2% | 490 | 26.2% | -0.17 | 9.75 | 9.40 | 10.10 | — |
| — | 83.60 | 89.30 | 86.45 | +0.81 | 25.8% | 500 | 25.8% | -0.19 | 11.60 | 11.20 | 12.00 | — |
| — | 76.80 | 81.70 | 79.25 | +0.78 | 25.5% | 510 | 25.5% | -0.22 | 13.80 | 13.30 | 14.30 | — |
| — | 68.50 | 74.20 | 71.35 | +0.75 | 25.2% | 520 | 25.2% | -0.26 | 16.20 | 15.50 | 16.90 | — |
| — | 61.90 | 66.70 | 64.30 | +0.72 | 24.9% | 530 | 24.9% | -0.29 | 18.20 | 16.70 | 19.70 | — |
| — | 54.30 | 59.40 | 56.85 | +0.68 | 24.6% | 540 | 24.6% | -0.33 | 22.40 | 21.60 | 23.20 | — |
| — | 49.00 | 53.70 | 51.35 | +0.64 | 24.4% | 550 | 24.4% | -0.37 | 25.90 | 24.90 | 26.90 | — |
| — | 43.40 | 47.80 | 45.60 | +0.60 | 24.2% | 560 | 24.2% | -0.41 | 30.05 | 29.20 | 30.90 | 93 |
| 84 | 38.30 | 42.50 | 40.40 | +0.56 | 24.0% | 570 | 24.0% | -0.46 | 34.05 | 32.30 | 35.80 | 125 |
| 179 | 33.80 | 36.50 | 35.15 | +0.52 | 23.8% | 580 | 23.8% | -0.50 | 39.80 | 37.90 | 41.70 | 112 |
| 258 | 29.20 | 31.90 | 30.55 | +0.48 | 23.7% | 590 | 23.7% | -0.55 | 45.75 | 43.20 | 48.30 | 81 |
| 133 | 24.70 | 27.70 | 26.20 | +0.44 | 23.6% | 600 | 23.6% | -0.60 | 52.35 | 50.80 | 53.90 | — |
| — | 22.10 | 24.10 | 23.10 | +0.40 | 23.5% | 610 | 23.5% | -0.64 | 59.15 | 57.30 | 61.00 | — |
| — | 18.20 | 21.50 | 19.85 | +0.36 | 23.4% | 620 | 23.4% | -0.69 | 65.20 | 62.50 | 67.90 | — |
| — | 15.60 | 18.40 | 17.00 | +0.32 | 23.3% | 630 | 23.3% | -0.73 | 72.80 | 69.90 | 75.70 | — |
| — | 13.80 | 15.80 | 14.80 | +0.29 | 23.3% | 640 | 23.3% | -0.77 | 81.30 | 77.90 | 84.70 | — |
| — | 11.40 | 15.40 | 13.40 | +0.25 | 23.3% | 650 | 23.3% | -0.81 | 90.10 | 87.20 | 93.00 | — |
| — | 10.00 | 11.70 | 10.85 | +0.23 | 23.3% | 660 | 23.3% | -0.85 | 98.35 | 95.10 | 101.60 | — |
| — | 8.40 | 9.80 | 9.10 | +0.20 | 23.3% | 670 | 23.3% | -0.88 | 107.10 | 103.80 | 110.40 | — |
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.