Spot 560.51
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 60.45 | 64.40 | 62.42 | +0.89 | 38.3% | 505 | 38.3% | -0.11 | 4.72 | 4.15 | 5.30 | — |
| — | 56.20 | 60.00 | 58.10 | +0.87 | 37.9% | 510 | 37.9% | -0.13 | 5.55 | 4.75 | 6.35 | — |
| — | 52.65 | 56.00 | 54.33 | +0.86 | 37.5% | 515 | 37.5% | -0.14 | 6.33 | 5.55 | 7.10 | — |
| — | 50.00 | 54.00 | 52.00 | +0.85 | 37.3% | 517.5 | 37.3% | -0.15 | 6.90 | 6.40 | 7.40 | — |
| — | 48.00 | 51.55 | 49.77 | +0.84 | 37.1% | 520 | 37.1% | -0.16 | 7.20 | 6.55 | 7.85 | — |
| — | 46.00 | 50.00 | 48.00 | +0.83 | 36.9% | 522.5 | 36.9% | -0.17 | 7.75 | 6.85 | 8.65 | — |
| — | 44.25 | 48.00 | 46.12 | +0.82 | 36.7% | 525 | 36.7% | -0.18 | 8.10 | 7.30 | 8.90 | — |
| — | 42.15 | 46.15 | 44.15 | +0.81 | 36.6% | 527.5 | 36.6% | -0.19 | 8.95 | 8.05 | 9.85 | — |
| — | 40.40 | 44.50 | 42.45 | +0.80 | 36.4% | 530 | 36.4% | -0.20 | 9.38 | 8.45 | 10.30 | — |
| — | 39.00 | 42.50 | 40.75 | +0.78 | 36.2% | 532.5 | 36.2% | -0.22 | 10.28 | 9.65 | 10.90 | — |
| — | 37.35 | 40.70 | 39.02 | +0.77 | 36.1% | 535 | 36.1% | -0.23 | 11.03 | 9.85 | 12.20 | — |
| — | 35.15 | 38.75 | 36.95 | +0.76 | 35.9% | 537.5 | 35.9% | -0.24 | 11.65 | 10.55 | 12.75 | — |
| — | 33.95 | 37.20 | 35.58 | +0.75 | 35.8% | 540 | 35.8% | -0.25 | 12.53 | 11.30 | 13.75 | — |
| — | 32.10 | 35.75 | 33.92 | +0.73 | 35.6% | 542.5 | 35.6% | -0.27 | 13.45 | 12.30 | 14.60 | — |
| — | 31.00 | 33.75 | 32.38 | +0.72 | 35.5% | 545 | 35.5% | -0.28 | 13.90 | 12.70 | 15.10 | — |
| — | 28.80 | 32.45 | 30.62 | +0.70 | 35.4% | 547.5 | 35.4% | -0.30 | 15.78 | 14.10 | 17.45 | — |
| — | 27.80 | 30.85 | 29.32 | +0.69 | 35.2% | 550 | 35.2% | -0.31 | 16.23 | 14.85 | 17.60 | — |
| — | 26.25 | 29.50 | 27.88 | +0.67 | 35.1% | 552.5 | 35.1% | -0.33 | 16.82 | 15.70 | 17.95 | — |
| — | 24.75 | 27.85 | 26.30 | +0.66 | 35.0% | 555 | 35.0% | -0.34 | 17.93 | 16.85 | 19.00 | — |
| — | 22.95 | 26.10 | 24.52 | +0.64 | 34.9% | 557.5 | 34.9% | -0.36 | 19.07 | 17.95 | 20.20 | — |
| — | 22.05 | 25.05 | 23.55 | +0.63 | 34.8% | 560 | 34.8% | -0.38 | 20.52 | 19.05 | 22.00 | — |
| — | 20.25 | 23.45 | 21.85 | +0.61 | 34.7% | 562.5 | 34.7% | -0.39 | 21.73 | 20.25 | 23.20 | — |
| — | 19.40 | 22.45 | 20.93 | +0.59 | 34.6% | 565 | 34.6% | -0.41 | 23.18 | 21.80 | 24.55 | — |
| — | 17.85 | 21.35 | 19.60 | +0.58 | 34.5% | 567.5 | 34.5% | -0.43 | 24.02 | 22.00 | 26.05 | — |
| — | 17.30 | 20.10 | 18.70 | +0.56 | 34.4% | 570 | 34.4% | -0.44 | 25.70 | 24.35 | 27.05 | — |
| — | 15.95 | 18.05 | 17.00 | +0.54 | 34.3% | 572.5 | 34.3% | -0.46 | 27.25 | 25.60 | 28.90 | — |
| — | 13.80 | 17.30 | 15.55 | +0.53 | 34.2% | 575 | 34.2% | -0.48 | 27.95 | 26.00 | 29.90 | — |
| — | 13.55 | 15.95 | 14.75 | +0.51 | 34.1% | 577.5 | 34.1% | -0.50 | 29.52 | 28.10 | 30.95 | — |
| — | 13.30 | 15.30 | 14.30 | +0.49 | 34.0% | 580 | 34.0% | -0.51 | 31.35 | 29.80 | 32.90 | — |
| — | 11.95 | 14.05 | 13.00 | +0.47 | 33.9% | 582.5 | 33.9% | -0.53 | 32.35 | 30.80 | 33.90 | — |
| — | 11.00 | 13.15 | 12.07 | +0.46 | 33.9% | 585 | 33.9% | -0.55 | 34.45 | 32.65 | 36.25 | — |
| — | 9.40 | 12.30 | 10.85 | +0.44 | 33.8% | 587.5 | 33.8% | -0.57 | 36.12 | 34.65 | 37.60 | — |
| — | 9.45 | 11.55 | 10.50 | +0.42 | 33.7% | 590 | 33.7% | -0.58 | 37.40 | 35.85 | 38.95 | — |
| — | 8.70 | 10.80 | 9.75 | +0.41 | 33.6% | 592.5 | 33.6% | -0.60 | 39.55 | 37.60 | 41.50 | — |
| — | 8.20 | 9.85 | 9.03 | +0.39 | 33.6% | 595 | 33.6% | -0.62 | 41.27 | 39.50 | 43.05 | — |
| — | — | — | — | — | — | 597.5 | — | — | — | — | — | — |
| — | 6.55 | 9.05 | 7.80 | +0.36 | 33.5% | 600 | 33.5% | -0.65 | 45.15 | 43.30 | 47.00 | — |
| — | 5.90 | 7.75 | 6.83 | +0.32 | 33.4% | 605 | 33.4% | -0.68 | 49.10 | 47.20 | 51.00 | — |
| — | 4.75 | 6.50 | 5.62 | +0.29 | 33.3% | 610 | 33.3% | -0.71 | 52.88 | 51.30 | 54.45 | — |
| — | 3.75 | 5.60 | 4.67 | +0.27 | 33.2% | 615 | 33.2% | -0.74 | 57.40 | 55.50 | 59.30 | — |
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.