Spot 566.99
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 03:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 114.80 | 119.90 | 117.35 | +0.96 | 29.4% | 455 | 29.4% | -0.05 | 1.62 | 1.35 | 1.90 | — |
| — | 95.90 | 102.90 | 99.40 | +0.93 | 27.8% | 475 | 27.8% | -0.07 | 2.73 | 2.15 | 3.30 | — |
| — | 77.60 | 82.90 | 80.25 | +0.89 | 26.4% | 495 | 26.4% | -0.12 | 4.15 | 3.80 | 4.50 | — |
| — | 66.00 | 69.70 | 67.85 | +0.84 | 25.5% | 510 | 25.5% | -0.16 | 6.10 | 5.80 | 6.40 | — |
| — | 53.50 | 57.60 | 55.55 | +0.78 | 24.8% | 525 | 24.8% | -0.22 | 8.75 | 8.40 | 9.10 | — |
| — | 42.90 | 45.70 | 44.30 | +0.71 | 24.1% | 540 | 24.1% | -0.29 | 12.65 | 12.30 | 13.00 | — |
| — | 35.50 | 39.30 | 37.40 | +0.66 | 23.8% | 550 | 23.8% | -0.35 | 15.90 | 15.50 | 16.30 | — |
| — | 32.40 | 37.70 | 35.05 | +0.63 | 23.6% | 555 | 23.6% | -0.38 | 17.75 | 17.20 | 18.30 | — |
| — | 30.30 | 33.60 | 31.95 | +0.60 | 23.5% | 560 | 23.5% | -0.41 | 19.95 | 19.50 | 20.40 | — |
| — | 26.80 | 30.30 | 28.55 | +0.57 | 23.4% | 565 | 23.4% | -0.45 | 22.15 | 21.60 | 22.70 | — |
| — | 26.00 | 27.30 | 26.65 | +0.53 | 23.3% | 570 | 23.3% | -0.48 | 23.60 | 22.10 | 25.10 | — |
| — | 23.90 | 24.70 | 24.30 | +0.50 | 23.2% | 575 | 23.2% | -0.51 | 27.05 | 25.40 | 28.70 | — |
| — | 19.70 | 22.90 | 21.30 | +0.47 | 23.1% | 580 | 23.1% | -0.55 | 29.70 | 28.90 | 30.50 | — |
| — | 18.30 | 20.20 | 19.25 | +0.44 | 23.0% | 585 | 23.0% | -0.58 | 33.45 | 31.70 | 35.20 | — |
| — | 15.80 | 18.10 | 16.95 | +0.41 | 22.9% | 590 | 22.9% | -0.61 | 36.55 | 34.90 | 38.20 | — |
| — | 12.60 | 15.00 | 13.80 | +0.35 | 22.9% | 600 | 22.9% | -0.68 | 42.85 | 40.90 | 44.80 | — |
| — | 9.70 | 11.50 | 10.60 | +0.30 | 22.8% | 610 | 22.8% | -0.74 | 49.90 | 47.70 | 52.10 | — |
| — | 6.70 | 8.00 | 7.35 | +0.23 | 22.8% | 625 | 22.8% | -0.81 | 61.70 | 59.30 | 64.10 | — |
| — | 4.40 | 5.80 | 5.10 | +0.17 | 22.9% | 640 | 22.9% | -0.88 | 74.65 | 72.00 | 77.30 | — |
| — | 2.55 | 4.10 | 3.33 | +0.11 | 23.2% | 660 | 23.2% | -0.94 | 93.90 | 91.30 | 96.50 | — |
| — | 1.45 | 2.20 | 1.82 | +0.07 | 23.6% | 680 | 23.6% | -0.98 | 112.75 | 109.70 | 115.80 | — |
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.