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 | |
| — | 54.10 | 57.95 | 56.02 | +1.00 | 76.4% | 505 | 76.4% | -0.00 | — | — | 0.04 | — |
| — | 51.60 | 55.45 | 53.52 | +0.99 | 74.5% | 507.5 | 74.5% | -0.01 | — | — | 0.24 | — |
| — | 49.10 | 52.95 | 51.02 | +0.99 | 72.6% | 510 | 72.6% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 46.65 | 50.45 | 48.55 | +0.99 | 70.6% | 512.5 | 70.6% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 44.15 | 47.95 | 46.05 | +0.99 | 68.7% | 515 | 68.7% | -0.01 | 0.07 | 0.03 | 0.11 | — |
| — | 41.65 | 45.45 | 43.55 | +0.99 | 66.9% | 517.5 | 66.9% | -0.01 | 0.07 | 0.05 | 0.09 | — |
| — | 39.15 | 43.00 | 41.08 | +0.99 | 65.0% | 520 | 65.0% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 36.70 | 40.50 | 38.60 | +0.99 | 63.1% | 522.5 | 63.1% | -0.01 | 0.08 | 0.02 | 0.14 | — |
| — | 34.20 | 38.00 | 36.10 | +0.99 | 61.3% | 525 | 61.3% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 31.85 | 35.50 | 33.67 | +0.99 | 59.5% | 527.5 | 59.5% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 29.80 | 33.00 | 31.40 | +0.98 | 57.7% | 530 | 57.7% | -0.02 | 0.18 | 0.12 | 0.25 | — |
| — | 26.95 | 30.50 | 28.73 | +0.98 | 56.0% | 532.5 | 56.0% | -0.02 | 0.23 | 0.14 | 0.33 | — |
| — | 24.35 | 28.00 | 26.18 | +0.98 | 54.4% | 535 | 54.4% | -0.02 | 0.27 | 0.17 | 0.37 | — |
| — | 22.75 | 25.80 | 24.27 | +0.97 | 52.9% | 537.5 | 52.9% | -0.03 | 0.38 | 0.27 | 0.48 | — |
| — | 20.00 | 23.45 | 21.73 | +0.97 | 51.4% | 540 | 51.4% | -0.04 | 0.47 | 0.30 | 0.65 | — |
| — | 18.05 | 21.00 | 19.52 | +0.96 | 50.1% | 542.5 | 50.1% | -0.04 | 0.73 | 0.55 | 0.91 | — |
| — | 15.80 | 18.70 | 17.25 | +0.95 | 48.9% | 545 | 48.9% | -0.05 | 0.78 | 0.51 | 1.05 | — |
| — | 13.20 | 16.85 | 15.03 | +0.93 | 47.8% | 547.5 | 47.8% | -0.07 | 1.40 | 0.86 | 1.94 | — |
| — | 11.55 | 14.50 | 13.03 | +0.92 | 46.7% | 550 | 46.7% | -0.08 | 1.72 | 1.40 | 2.03 | — |
| — | 9.15 | 12.40 | 10.78 | +0.90 | 45.6% | 552.5 | 45.6% | -0.10 | 2.20 | 1.77 | 2.63 | — |
| — | 7.65 | 10.90 | 9.28 | +0.87 | 44.5% | 555 | 44.5% | -0.13 | 2.65 | 2.00 | 3.30 | — |
| — | 5.80 | 8.45 | 7.12 | +0.84 | 43.5% | 557.5 | 43.5% | -0.16 | 3.85 | 3.45 | 4.25 | — |
| — | 4.00 | 7.50 | 5.75 | +0.81 | 42.7% | 560 | 42.7% | -0.19 | 4.53 | 3.40 | 5.65 | — |
| — | 3.55 | 4.95 | 4.25 | +0.78 | 41.9% | 562.5 | 41.9% | -0.22 | 6.50 | 5.70 | 7.30 | — |
| — | 2.70 | 3.70 | 3.20 | +0.73 | 41.3% | 565 | 41.3% | -0.27 | 6.78 | 5.00 | 8.55 | — |
| — | 2.10 | 2.81 | 2.46 | +0.67 | 40.9% | 567.5 | 40.9% | -0.33 | 8.75 | 7.10 | 10.40 | — |
| — | 1.32 | 1.90 | 1.61 | +0.61 | 40.7% | 570 | 40.7% | -0.39 | 10.00 | 8.50 | 11.50 | — |
| — | 0.89 | 1.34 | 1.11 | +0.55 | 40.6% | 572.5 | 40.6% | -0.45 | 12.50 | 10.60 | 14.40 | — |
| — | 0.41 | 1.00 | 0.70 | +0.48 | 40.6% | 575 | 40.6% | -0.52 | 14.60 | 13.00 | 16.20 | — |
| — | 0.20 | 0.83 | 0.52 | +0.42 | 40.7% | 577.5 | 40.7% | -0.58 | 16.98 | 15.00 | 18.95 | — |
| — | 0.22 | 0.39 | 0.30 | +0.36 | 41.0% | 580 | 41.0% | -0.64 | 19.32 | 17.50 | 21.15 | — |
| — | 0.14 | 0.25 | 0.20 | +0.30 | 41.6% | 582.5 | 41.6% | -0.70 | 21.75 | 20.00 | 23.50 | — |
| — | 0.08 | 0.24 | 0.16 | +0.24 | 42.6% | 585 | 42.6% | -0.76 | 24.12 | 22.25 | 26.00 | — |
| — | 0.05 | 0.33 | 0.19 | +0.19 | 43.7% | 587.5 | 43.7% | -0.81 | 26.62 | 24.75 | 28.50 | — |
| — | 0.01 | 0.16 | 0.09 | +0.15 | 45.0% | 590 | 45.0% | -0.85 | 29.10 | 27.25 | 30.95 | — |
| — | — | 0.11 | — | +0.11 | 46.3% | 592.5 | 46.3% | -0.89 | 31.62 | 29.75 | 33.50 | — |
| — | — | 0.07 | — | +0.08 | 47.7% | 595 | 47.7% | -0.92 | 34.12 | 32.25 | 36.00 | — |
| — | 0.01 | 0.06 | 0.04 | +0.06 | 49.1% | 597.5 | 49.1% | -0.94 | 36.62 | 34.75 | 38.50 | — |
| — | 0.01 | 0.04 | 0.03 | +0.05 | 50.4% | 600 | 50.4% | -0.96 | 39.12 | 37.25 | 41.00 | — |
| — | — | 0.05 | — | +0.03 | 51.7% | 602.5 | 51.7% | -0.97 | 41.62 | 39.75 | 43.50 | — |
| — | — | 0.15 | — | +0.03 | 52.9% | 605 | 52.9% | -0.98 | 44.12 | 42.25 | 46.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 54.1% | 607.5 | 54.1% | -0.99 | 46.62 | 44.75 | 48.50 | — |
| — | — | 0.01 | — | +0.01 | 55.2% | 610 | 55.2% | -0.99 | 49.12 | 47.25 | 51.00 | — |
| 69 | — | 0.02 | — | +0.01 | 56.3% | 612.5 | 56.3% | -0.99 | 51.62 | 49.75 | 53.50 | 0 |
| 287 | — | 0.01 | — | +0.01 | 57.3% | 615 | 57.3% | -1.00 | 54.12 | 52.25 | 56.00 | 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.