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 | |
| — | 114.80 | 119.90 | 117.35 | +0.90 | 27.5% | 460 | 27.5% | -0.10 | 5.70 | 4.20 | 7.20 | — |
| — | 97.20 | 102.20 | 99.70 | +0.87 | 26.5% | 480 | 26.5% | -0.14 | 7.70 | 4.90 | 10.50 | — |
| — | 88.10 | 94.10 | 91.10 | +0.84 | 26.1% | 490 | 26.1% | -0.16 | 9.00 | 7.20 | 10.80 | — |
| — | 80.00 | 85.70 | 82.85 | +0.82 | 25.6% | 500 | 25.6% | -0.19 | 10.75 | 10.20 | 11.30 | — |
| — | 74.80 | 78.00 | 76.40 | +0.79 | 25.3% | 510 | 25.3% | -0.22 | 12.75 | 12.20 | 13.30 | — |
| — | 67.50 | 70.90 | 69.20 | +0.75 | 24.9% | 520 | 24.9% | -0.25 | 15.40 | 14.80 | 16.00 | — |
| — | 60.40 | 63.30 | 61.85 | +0.72 | 24.6% | 530 | 24.6% | -0.29 | 18.00 | 17.50 | 18.50 | — |
| — | 54.00 | 56.50 | 55.25 | +0.68 | 24.3% | 540 | 24.3% | -0.33 | 22.30 | 20.30 | 24.30 | — |
| — | 47.50 | 50.50 | 49.00 | +0.64 | 24.0% | 550 | 24.0% | -0.37 | 25.30 | 24.50 | 26.10 | — |
| — | 40.10 | 45.00 | 42.55 | +0.60 | 23.8% | 560 | 23.8% | -0.42 | 29.55 | 28.50 | 30.60 | — |
| — | 36.20 | 39.00 | 37.60 | +0.55 | 23.6% | 570 | 23.6% | -0.47 | 33.60 | 32.60 | 34.60 | — |
| — | 32.10 | 33.50 | 32.80 | +0.51 | 23.4% | 580 | 23.4% | -0.52 | 39.20 | 38.40 | 40.00 | — |
| — | 25.20 | 29.00 | 27.10 | +0.47 | 23.2% | 590 | 23.2% | -0.56 | 44.80 | 43.90 | 45.70 | — |
| — | 21.30 | 25.10 | 23.20 | +0.42 | 23.1% | 600 | 23.1% | -0.61 | 51.80 | 49.30 | 54.30 | — |
| — | 18.40 | 21.50 | 19.95 | +0.38 | 23.0% | 610 | 23.0% | -0.66 | 59.35 | 56.70 | 62.00 | — |
| — | 16.40 | 18.40 | 17.40 | +0.34 | 22.9% | 620 | 22.9% | -0.71 | 66.45 | 63.90 | 69.00 | — |
| — | 14.30 | 15.80 | 15.05 | +0.30 | 22.8% | 630 | 22.8% | -0.75 | 72.85 | 71.30 | 74.40 | — |
| — | 12.30 | 13.40 | 12.85 | +0.27 | 22.8% | 640 | 22.8% | -0.79 | 81.20 | 78.80 | 83.60 | — |
| — | 10.40 | 11.30 | 10.85 | +0.24 | 22.8% | 650 | 22.8% | -0.83 | 89.70 | 86.70 | 92.70 | — |
| — | 6.40 | 11.40 | 8.90 | +0.21 | 22.8% | 660 | 22.8% | -0.87 | 98.30 | 95.10 | 101.50 | — |
| — | 7.30 | 7.90 | 7.60 | +0.18 | 22.8% | 670 | 22.8% | -0.91 | 107.55 | 104.80 | 110.30 | — |
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.