Spot 564.66
· 388 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 00:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 107.90 | 114.10 | 111.00 | +0.98 | 36.4% | 455 | 36.4% | -0.02 | — | — | 4.90 | — |
| — | 102.50 | 110.50 | 106.50 | +0.98 | 35.9% | 460 | 35.9% | -0.02 | — | — | 4.90 | — |
| — | 93.40 | 99.40 | 96.40 | +0.97 | 34.9% | 470 | 34.9% | -0.03 | — | — | 1.75 | — |
| — | 88.40 | 94.50 | 91.45 | +0.96 | 34.3% | 475 | 34.3% | -0.04 | — | — | 4.90 | — |
| — | 83.50 | 89.60 | 86.55 | +0.96 | 33.8% | 480 | 33.8% | -0.04 | 4.53 | 0.05 | 9.00 | — |
| — | 73.20 | 81.30 | 77.25 | +0.94 | 32.7% | 490 | 32.7% | -0.06 | — | — | 4.90 | — |
| — | 68.20 | 76.50 | 72.35 | +0.93 | 32.1% | 495 | 32.1% | -0.07 | — | — | 4.90 | — |
| — | 64.10 | 70.70 | 67.40 | +0.92 | 31.6% | 500 | 31.6% | -0.08 | 4.53 | 0.05 | 9.00 | — |
| — | 59.30 | 65.60 | 62.45 | +0.90 | 31.0% | 505 | 31.0% | -0.10 | 3.83 | 1.35 | 6.30 | — |
| — | 54.70 | 61.30 | 58.00 | +0.88 | 30.5% | 510 | 30.5% | -0.11 | 3.85 | 2.00 | 5.70 | — |
| — | 45.00 | 53.20 | 49.10 | +0.84 | 29.5% | 520 | 29.5% | -0.15 | 3.17 | 1.85 | 4.50 | — |
| — | 40.70 | 48.50 | 44.60 | +0.82 | 29.0% | 525 | 29.0% | -0.18 | 5.33 | 1.75 | 8.90 | — |
| — | 37.10 | 44.50 | 40.80 | +0.79 | 28.5% | 530 | 28.5% | -0.21 | 6.15 | 2.80 | 9.50 | — |
| — | 33.20 | 40.50 | 36.85 | +0.76 | 28.0% | 535 | 28.0% | -0.24 | 6.00 | 5.10 | 6.90 | — |
| — | 29.50 | 36.50 | 33.00 | +0.73 | 27.6% | 540 | 27.6% | -0.27 | 8.35 | 5.10 | 11.60 | — |
| — | 26.00 | 32.40 | 29.20 | +0.70 | 27.2% | 545 | 27.2% | -0.31 | 9.85 | 7.40 | 12.30 | — |
| — | 22.60 | 28.00 | 25.30 | +0.66 | 26.8% | 550 | 26.8% | -0.34 | 11.20 | 8.50 | 13.90 | — |
| — | 19.60 | 25.30 | 22.45 | +0.61 | 26.4% | 555 | 26.4% | -0.39 | 13.20 | 10.70 | 15.70 | — |
| — | 16.50 | 21.90 | 19.20 | +0.57 | 26.1% | 560 | 26.1% | -0.43 | 14.95 | 11.80 | 18.10 | — |
| — | 14.80 | 19.40 | 17.10 | +0.52 | 25.8% | 565 | 25.8% | -0.48 | 16.30 | 15.00 | 17.60 | — |
| — | 12.80 | 16.40 | 14.60 | +0.48 | 25.5% | 570 | 25.5% | -0.53 | 19.90 | 17.40 | 22.40 | — |
| — | 9.30 | 14.40 | 11.85 | +0.43 | 25.2% | 575 | 25.2% | -0.57 | 22.40 | 19.40 | 25.40 | — |
| — | 8.10 | 12.40 | 10.25 | +0.38 | 25.0% | 580 | — | — | 25.75 | 23.00 | 28.50 | — |
| — | 7.30 | 9.80 | 8.55 | +0.34 | 24.8% | 585 | 24.8% | -0.67 | 28.75 | 26.50 | 31.00 | — |
| — | 3.90 | 8.20 | 6.05 | +0.30 | 24.6% | 590 | 24.6% | -0.71 | 31.55 | 28.70 | 34.40 | — |
| — | 2.50 | 7.50 | 5.00 | +0.26 | 24.4% | 595 | 24.4% | -0.76 | 35.10 | 31.80 | 38.40 | — |
| — | 1.80 | 8.10 | 4.95 | +0.22 | 24.3% | 600 | — | — | 39.30 | 35.60 | 43.00 | — |
| — | 0.75 | 8.90 | 4.83 | — | — | 605 | — | — | 44.25 | 41.30 | 47.20 | — |
| — | 0.05 | 4.90 | 2.48 | — | — | 610 | — | — | 48.20 | 45.60 | 50.80 | — |
| — | 0.05 | 7.80 | 3.92 | — | — | 620 | — | — | 56.95 | 53.60 | 60.30 | — |
| — | — | 4.90 | — | — | — | 625 | — | — | 61.90 | 58.30 | 65.50 | — |
| — | — | 4.90 | — | +0.07 | 24.2% | 630 | 24.2% | -0.96 | 66.80 | 63.10 | 70.50 | — |
| — | — | 4.90 | — | +0.06 | 24.3% | 635 | 24.3% | -0.97 | 71.70 | 68.00 | 75.40 | — |
| — | — | 4.90 | — | +0.05 | 24.4% | 640 | 24.4% | -0.98 | 76.50 | 72.90 | 80.10 | — |
| — | — | 4.90 | — | +0.03 | 24.7% | 650 | 24.7% | -0.99 | 86.35 | 82.80 | 89.90 | — |
| — | — | 4.90 | — | +0.03 | 24.9% | 655 | 24.9% | -0.99 | 91.55 | 87.80 | 95.30 | — |
| — | — | 4.90 | — | +0.02 | 25.1% | 660 | 25.1% | -1.00 | 96.35 | 92.70 | 100.00 | — |
| — | — | 4.90 | — | +0.01 | 25.6% | 670 | 25.6% | -1.00 | 106.35 | 102.70 | 110.00 | — |
| — | — | 4.90 | — | +0.01 | 25.9% | 675 | 25.9% | -1.00 | 111.35 | 107.70 | 115.00 | — |
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.