Spot 569.07
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 01:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 119.20 | 124.80 | 122.00 | — | — | 460 | 27.7% | -0.10 | 5.55 | 4.80 | 6.30 | — |
| — | 101.90 | 107.10 | 104.50 | +0.87 | 26.7% | 480 | 26.7% | -0.13 | 7.90 | 6.70 | 9.10 | — |
| — | 93.50 | 98.90 | 96.20 | +0.85 | 26.3% | 490 | 26.3% | -0.16 | 9.20 | 8.60 | 9.80 | — |
| — | 85.40 | 90.30 | 87.85 | +0.82 | 25.9% | 500 | — | — | 10.80 | 10.20 | 11.40 | — |
| — | 77.70 | 82.50 | 80.10 | — | — | 510 | 25.6% | -0.21 | 12.90 | 12.30 | 13.50 | — |
| — | 70.20 | 75.10 | 72.65 | +0.76 | 25.2% | 520 | 25.2% | -0.25 | 15.25 | 14.50 | 16.00 | — |
| — | 63.10 | 68.10 | 65.60 | +0.73 | 24.9% | 530 | 24.9% | -0.28 | 18.20 | 17.50 | 18.90 | — |
| — | 56.60 | 60.90 | 58.75 | +0.69 | 24.7% | 540 | 24.7% | -0.32 | 21.10 | 20.30 | 21.90 | — |
| — | 50.50 | 54.60 | 52.55 | +0.65 | 24.4% | 550 | 24.4% | -0.36 | 24.70 | 23.90 | 25.50 | — |
| — | 44.60 | 48.90 | 46.75 | +0.61 | 24.2% | 560 | 24.2% | -0.41 | 28.70 | 27.90 | 29.50 | — |
| — | 39.80 | 42.80 | 41.30 | +0.57 | 24.0% | 570 | 24.0% | -0.45 | 33.10 | 32.10 | 34.10 | — |
| — | 34.70 | 39.20 | 36.95 | +0.53 | 23.8% | 580 | 23.8% | -0.50 | 38.05 | 36.80 | 39.30 | — |
| — | 29.60 | 35.20 | 32.40 | +0.48 | 23.7% | 590 | 23.7% | -0.54 | 43.60 | 42.40 | 44.80 | — |
| — | 26.10 | 28.50 | 27.30 | +0.45 | 23.6% | 600 | 23.6% | -0.58 | 49.70 | 48.40 | 51.00 | — |
| — | 22.90 | 24.60 | 23.75 | +0.41 | 23.5% | 610 | 23.5% | -0.63 | 56.20 | 54.50 | 57.90 | — |
| — | 19.20 | 21.30 | 20.25 | +0.37 | 23.4% | 620 | 23.4% | -0.67 | 63.80 | 61.30 | 66.30 | — |
| — | 16.30 | 22.00 | 19.15 | +0.33 | 23.4% | 630 | 23.4% | -0.72 | 71.05 | 69.10 | 73.00 | — |
| — | 14.10 | 15.80 | 14.95 | +0.29 | 23.3% | 640 | 23.3% | -0.76 | 79.00 | 76.50 | 81.50 | — |
| — | 11.90 | 13.50 | 12.70 | +0.26 | 23.3% | 650 | 23.3% | -0.80 | 87.10 | 84.40 | 89.80 | — |
| — | 9.90 | 12.80 | 11.35 | +0.23 | 23.3% | 660 | 23.3% | -0.84 | 95.65 | 92.90 | 98.40 | — |
| — | 7.00 | 8.70 | 7.85 | +0.18 | 23.4% | 680 | 23.4% | -0.90 | 113.30 | 111.20 | 115.40 | — |
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.