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 | |
| — | 113.20 | 118.40 | 115.80 | +0.95 | 28.0% | 455 | 28.0% | -0.05 | 2.65 | 1.90 | 3.40 | — |
| — | 94.60 | 100.90 | 97.75 | +0.92 | 26.7% | 475 | — | — | 3.50 | 3.00 | 4.00 | — |
| — | 76.40 | 82.80 | 79.60 | +0.87 | 25.5% | 495 | — | — | 6.60 | 5.00 | 8.20 | — |
| — | 63.60 | 70.00 | 66.80 | +0.82 | 24.7% | 510 | 24.7% | -0.18 | 7.55 | 7.20 | 7.90 | — |
| — | 51.90 | 58.10 | 55.00 | +0.76 | 24.1% | 525 | — | — | 10.70 | 10.20 | 11.20 | — |
| — | 44.50 | 50.20 | 47.35 | +0.72 | 23.7% | 535 | — | — | 13.45 | 12.90 | 14.00 | — |
| — | 39.10 | 42.90 | 41.00 | +0.67 | 23.4% | 545 | 23.4% | -0.34 | 16.65 | 15.90 | 17.40 | — |
| — | 34.60 | 38.90 | 36.75 | +0.64 | 23.2% | 550 | 23.2% | -0.37 | 19.55 | 17.40 | 21.70 | — |
| — | 31.30 | 35.90 | 33.60 | +0.61 | 23.1% | 555 | 23.1% | -0.40 | 20.45 | 19.60 | 21.30 | — |
| — | 30.10 | 33.00 | 31.55 | +0.59 | 23.0% | 560 | 23.0% | -0.43 | 22.70 | 21.90 | 23.50 | — |
| — | 27.30 | 30.30 | 28.80 | +0.56 | 22.9% | 565 | 22.9% | -0.46 | 25.05 | 23.90 | 26.20 | — |
| — | 25.30 | 27.70 | 26.50 | +0.53 | 22.8% | 570 | 22.8% | -0.49 | 27.65 | 26.50 | 28.80 | — |
| — | 23.70 | 25.90 | 24.80 | +0.50 | 22.7% | 575 | 22.7% | -0.52 | 30.25 | 29.10 | 31.40 | — |
| — | 21.70 | 23.10 | 22.40 | +0.47 | 22.6% | 580 | 22.6% | -0.55 | 32.45 | 31.10 | 33.80 | — |
| — | 17.20 | 22.40 | 19.80 | +0.44 | 22.5% | 585 | 22.5% | -0.58 | 35.80 | 34.60 | 37.00 | — |
| — | 17.30 | 19.00 | 18.15 | +0.41 | 22.4% | 590 | 22.4% | -0.61 | 38.70 | 37.30 | 40.10 | — |
| — | 14.10 | 15.40 | 14.75 | +0.36 | 22.3% | 600 | 22.3% | -0.67 | 46.65 | 44.10 | 49.20 | — |
| — | 10.50 | 12.50 | 11.50 | +0.31 | 22.3% | 610 | 22.3% | -0.73 | 53.90 | 51.20 | 56.60 | — |
| — | 5.90 | 7.80 | 6.85 | +0.21 | 22.3% | 630 | 22.3% | -0.83 | 69.15 | 65.90 | 72.40 | — |
| — | 3.70 | 6.50 | 5.10 | +0.18 | 22.3% | 640 | 22.3% | -0.88 | 78.20 | 75.20 | 81.20 | — |
| — | 2.15 | 4.20 | 3.17 | +0.12 | 22.5% | 660 | 22.5% | -0.95 | 96.80 | 94.10 | 99.50 | — |
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.