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 | |
| — | 119.20 | 123.90 | 121.55 | +0.90 | 27.6% | 460 | 27.6% | -0.10 | 5.60 | 5.40 | 5.80 | — |
| — | 101.10 | 106.70 | 103.90 | +0.86 | 26.7% | 480 | 26.7% | -0.14 | 8.20 | 7.30 | 9.10 | — |
| — | 92.80 | 98.00 | 95.40 | +0.84 | 26.2% | 490 | 26.2% | -0.16 | 9.45 | 9.20 | 9.70 | — |
| — | 85.70 | 89.90 | 87.80 | +0.82 | 25.8% | 500 | 25.8% | -0.19 | 11.15 | 10.80 | 11.50 | — |
| — | 77.90 | 82.80 | 80.35 | +0.79 | 25.5% | 510 | 25.5% | -0.22 | 13.20 | 12.80 | 13.60 | — |
| — | 69.50 | 74.50 | 72.00 | +0.76 | 25.1% | 520 | 25.1% | -0.25 | 15.65 | 15.30 | 16.00 | — |
| — | 62.30 | 68.40 | 65.35 | +0.72 | 24.8% | 530 | 24.8% | -0.29 | 18.40 | 18.00 | 18.80 | — |
| — | 55.40 | 61.60 | 58.50 | +0.69 | 24.5% | 540 | 24.5% | -0.32 | 21.55 | 21.10 | 22.00 | — |
| — | 50.40 | 54.10 | 52.25 | +0.65 | 24.3% | 550 | 24.3% | -0.37 | 25.10 | 24.60 | 25.60 | — |
| — | 46.20 | 48.70 | 47.45 | +0.61 | 24.1% | 560 | 24.1% | -0.41 | 29.30 | 28.80 | 29.80 | — |
| — | 40.50 | 43.30 | 41.90 | +0.57 | 23.9% | 570 | 23.9% | -0.45 | 33.90 | 33.30 | 34.50 | — |
| — | 34.60 | 38.00 | 36.30 | +0.53 | 23.7% | 580 | 23.7% | -0.50 | 38.90 | 38.30 | 39.50 | — |
| — | 31.10 | 33.30 | 32.20 | +0.49 | 23.5% | 590 | 23.5% | -0.55 | 44.20 | 43.40 | 45.00 | — |
| — | 27.20 | 28.30 | 27.75 | +0.44 | 23.4% | 600 | 23.4% | -0.59 | 51.00 | 49.10 | 52.90 | — |
| — | 23.70 | 24.60 | 24.15 | +0.40 | 23.3% | 610 | 23.3% | -0.64 | 56.90 | 55.60 | 58.20 | — |
| — | 20.30 | 21.20 | 20.75 | — | — | 620 | — | — | 64.30 | 62.40 | 66.20 | — |
| — | 17.30 | 18.90 | 18.10 | — | — | 630 | — | — | 70.75 | 69.40 | 72.10 | — |
| — | 14.70 | 15.70 | 15.20 | — | — | 640 | — | — | 79.75 | 77.80 | 81.70 | — |
| — | 12.60 | 13.40 | 13.00 | — | — | 650 | — | — | 87.05 | 84.80 | 89.30 | — |
| — | 10.90 | 11.50 | 11.20 | — | — | 660 | — | — | 96.05 | 94.20 | 97.90 | — |
| — | 7.90 | 8.40 | 8.15 | +0.18 | 23.3% | 680 | 23.3% | -0.91 | 114.65 | 112.10 | 117.20 | — |
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.