Spot 569.98
· 406 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 119.80 | 126.20 | 123.00 | +0.91 | 27.4% | 460 | 27.4% | -0.09 | 4.70 | 3.90 | 5.50 | — |
| — | 103.80 | 108.90 | 106.35 | +0.88 | 26.4% | 480 | 26.4% | -0.12 | 6.65 | 6.30 | 7.00 | — |
| — | 93.70 | 100.40 | 97.05 | +0.86 | 25.9% | 490 | 25.9% | -0.15 | 7.85 | 7.20 | 8.50 | — |
| — | 85.90 | 92.40 | 89.15 | +0.83 | 25.5% | 500 | 25.5% | -0.17 | 9.35 | 8.70 | 10.00 | — |
| — | 78.10 | 84.30 | 81.20 | +0.80 | 25.1% | 510 | 25.1% | -0.20 | 11.15 | 10.50 | 11.80 | — |
| — | 71.10 | 76.60 | 73.85 | +0.77 | 24.8% | 520 | 24.8% | -0.23 | 13.30 | 12.70 | 13.90 | — |
| — | 63.80 | 68.60 | 66.20 | +0.74 | 24.4% | 530 | 24.4% | -0.27 | 15.85 | 15.00 | 16.70 | — |
| — | 56.50 | 62.70 | 59.60 | +0.70 | 24.2% | 540 | 24.2% | -0.31 | 19.00 | 18.00 | 20.00 | — |
| — | 50.20 | 55.00 | 52.60 | +0.66 | 23.9% | 550 | 23.9% | -0.35 | 22.40 | 21.30 | 23.50 | — |
| — | 45.30 | 47.50 | 46.40 | +0.62 | 23.6% | 560 | 23.6% | -0.39 | 26.30 | 25.00 | 27.60 | — |
| — | 38.80 | 42.10 | 40.45 | +0.58 | 23.4% | 570 | 23.4% | -0.44 | 30.65 | 29.10 | 32.20 | — |
| — | 34.60 | 36.80 | 35.70 | +0.53 | 23.3% | 580 | 23.3% | -0.49 | 35.60 | 34.00 | 37.20 | — |
| — | 29.40 | 32.20 | 30.80 | +0.49 | 23.1% | 590 | 23.1% | -0.54 | 41.05 | 39.10 | 43.00 | — |
| — | 25.40 | 27.90 | 26.65 | +0.44 | 23.0% | 600 | 23.0% | -0.58 | 46.95 | 44.70 | 49.20 | — |
| — | 21.50 | 24.10 | 22.80 | +0.40 | 22.9% | 610 | 22.9% | -0.63 | 53.30 | 51.00 | 55.60 | — |
| — | 19.00 | 20.70 | 19.85 | +0.36 | 22.8% | 620 | 22.8% | -0.68 | 60.35 | 57.80 | 62.90 | — |
| — | 15.60 | 18.00 | 16.80 | +0.32 | 22.7% | 630 | 22.7% | -0.72 | 68.05 | 65.10 | 71.00 | — |
| — | 13.60 | 15.20 | 14.40 | +0.28 | 22.7% | 640 | 22.7% | -0.77 | 75.45 | 73.00 | 77.90 | — |
| — | 11.10 | 12.90 | 12.00 | +0.25 | 22.7% | 650 | 22.7% | -0.81 | 83.25 | 80.50 | 86.00 | — |
| — | 6.60 | 10.90 | 8.75 | +0.22 | 22.7% | 660 | 22.7% | -0.85 | 91.75 | 89.10 | 94.40 | — |
| — | 4.80 | 9.30 | 7.05 | +0.17 | 22.8% | 680 | 22.8% | -0.92 | 111.40 | 107.70 | 115.10 | — |
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.