Spot 566.76
· 402 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 115.20 | 121.80 | 118.50 | — | — | 455 | — | — | 2.05 | 1.65 | 2.45 | — |
| — | 95.50 | 103.40 | 99.45 | — | — | 475 | — | — | 3.25 | 2.00 | 4.50 | — |
| — | 78.50 | 84.00 | 81.25 | — | — | 495 | — | — | 5.05 | 2.30 | 7.80 | — |
| — | 66.20 | 71.20 | 68.70 | +0.82 | 24.5% | 510 | 24.5% | -0.18 | 7.30 | 6.70 | 7.90 | — |
| — | 53.90 | 59.20 | 56.55 | +0.76 | 23.8% | 525 | 23.8% | -0.24 | 10.30 | 9.50 | 11.10 | — |
| — | 47.00 | 50.90 | 48.95 | +0.72 | 23.4% | 535 | 23.4% | -0.29 | 12.90 | 12.00 | 13.80 | — |
| — | 39.70 | 43.20 | 41.45 | +0.67 | 23.1% | 545 | 23.1% | -0.34 | 15.50 | 15.00 | 16.00 | — |
| — | 36.30 | 39.90 | 38.10 | +0.64 | 22.9% | 550 | 22.9% | -0.37 | 16.75 | 15.10 | 18.40 | — |
| — | 33.80 | 38.70 | 36.25 | +0.61 | 22.8% | 555 | 22.8% | -0.40 | 18.20 | 16.80 | 19.60 | — |
| — | 31.20 | 33.70 | 32.45 | +0.59 | 22.6% | 560 | 22.6% | -0.43 | 21.75 | 20.50 | 23.00 | — |
| — | 29.20 | 31.00 | 30.10 | +0.56 | 22.5% | 565 | 22.5% | -0.46 | 23.00 | 20.70 | 25.30 | — |
| — | 26.20 | 28.20 | 27.20 | +0.53 | 22.4% | 570 | 22.4% | -0.49 | 25.75 | 25.30 | 26.20 | — |
| — | 24.30 | 25.90 | 25.10 | +0.50 | 22.3% | 575 | 22.3% | -0.52 | 27.85 | 27.10 | 28.60 | — |
| — | 22.00 | 25.60 | 23.80 | +0.47 | 22.2% | 580 | 22.2% | -0.55 | 31.00 | 30.30 | 31.70 | — |
| — | 18.70 | 23.50 | 21.10 | +0.44 | 22.1% | 585 | 22.1% | -0.58 | 33.95 | 33.00 | 34.90 | — |
| — | — | — | — | — | — | 590 | — | — | — | — | — | — |
| — | 15.60 | 17.70 | 16.65 | +0.38 | 22.0% | 595 | 22.0% | -0.64 | 39.95 | 38.90 | 41.00 | — |
| — | 11.20 | 14.80 | 13.00 | +0.31 | 21.9% | 610 | 21.9% | -0.73 | 50.40 | 49.10 | 51.70 | — |
| — | 8.80 | 10.30 | 9.55 | +0.26 | 21.9% | 620 | 21.9% | -0.78 | 59.20 | 56.90 | 61.50 | — |
| — | 5.30 | 6.50 | 5.90 | +0.18 | 21.9% | 640 | 21.9% | -0.88 | 76.05 | 73.60 | 78.50 | — |
| — | 2.10 | 4.20 | 3.15 | +0.12 | 22.1% | 660 | 22.1% | -0.95 | 94.95 | 92.60 | 97.30 | — |
| 356 | 2.00 | 2.30 | 2.15 | +0.08 | 22.4% | 680 | 22.4% | -0.99 | 114.25 | 111.80 | 116.70 | 0 |
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.