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 | |
| — | 55.20 | 59.90 | 57.55 | +0.97 | 43.7% | 505 | 43.7% | -0.03 | 0.71 | 0.61 | 0.81 | — |
| — | — | — | — | — | — | 507.5 | — | — | — | — | — | — |
| — | 50.50 | 54.95 | 52.73 | +0.97 | 42.6% | 510 | 42.6% | -0.03 | 0.90 | 0.80 | 1.00 | — |
| — | — | — | — | — | — | 512.5 | — | — | — | — | — | — |
| — | 45.65 | 49.65 | 47.65 | +0.96 | 41.4% | 515 | 41.4% | -0.04 | 1.23 | 1.05 | 1.40 | — |
| — | — | — | — | — | — | 517.5 | — | — | — | — | — | — |
| — | 41.00 | 44.95 | 42.98 | +0.94 | 40.3% | 520 | 40.3% | -0.05 | 1.57 | 1.40 | 1.74 | — |
| — | — | — | — | — | — | 522.5 | — | — | — | — | — | — |
| — | 36.75 | 40.45 | 38.60 | +0.93 | 39.3% | 525 | 39.3% | -0.07 | 1.94 | 1.76 | 2.12 | — |
| — | — | — | — | — | — | 527.5 | — | — | — | — | — | — |
| — | 32.50 | 36.00 | 34.25 | +0.91 | 38.3% | 530 | 38.3% | -0.09 | 2.59 | 2.32 | 2.86 | — |
| — | — | — | — | — | — | 532.5 | — | — | — | — | — | — |
| — | 28.75 | 31.85 | 30.30 | +0.89 | 37.5% | 535 | 37.5% | -0.11 | 3.23 | 2.90 | 3.55 | — |
| — | 25.65 | 29.60 | 27.62 | +0.87 | 37.1% | 537.5 | 37.1% | -0.12 | 3.69 | 2.93 | 4.45 | — |
| — | 24.50 | 26.95 | 25.73 | +0.86 | 36.8% | 540 | 36.8% | -0.14 | 4.08 | 3.40 | 4.75 | — |
| — | 22.40 | 25.30 | 23.85 | +0.84 | 36.5% | 542.5 | 36.5% | -0.15 | 4.97 | 4.70 | 5.25 | — |
| — | 20.50 | 23.30 | 21.90 | +0.83 | 36.2% | 545 | 36.2% | -0.17 | 5.25 | 4.50 | 6.00 | — |
| — | 18.85 | 21.55 | 20.20 | +0.81 | 35.9% | 547.5 | 35.9% | -0.19 | 5.95 | 5.05 | 6.85 | — |
| — | 17.15 | 19.50 | 18.32 | +0.79 | 35.7% | 550 | 35.7% | -0.21 | 6.55 | 5.85 | 7.25 | — |
| — | 15.65 | 18.10 | 16.88 | +0.77 | 35.5% | 552.5 | 35.5% | -0.23 | 7.97 | 6.80 | 9.15 | — |
| — | 13.75 | 16.50 | 15.12 | +0.74 | 35.3% | 555 | 35.3% | -0.26 | 8.60 | 7.70 | 9.50 | — |
| — | 12.25 | 14.95 | 13.60 | +0.72 | 35.0% | 557.5 | 35.0% | -0.28 | 9.50 | 8.75 | 10.25 | — |
| — | 11.50 | 13.45 | 12.47 | +0.69 | 34.8% | 560 | 34.8% | -0.31 | 10.35 | 9.40 | 11.30 | — |
| — | 10.25 | 12.25 | 11.25 | +0.66 | 34.6% | 562.5 | 34.6% | -0.34 | 12.07 | 10.65 | 13.50 | — |
| — | 9.10 | 11.00 | 10.05 | +0.63 | 34.3% | 565 | 34.3% | -0.37 | 13.12 | 11.90 | 14.35 | — |
| — | 7.85 | 9.90 | 8.88 | +0.60 | 34.0% | 567.5 | 34.0% | -0.40 | 14.43 | 13.10 | 15.75 | — |
| — | 6.85 | 8.70 | 7.78 | +0.57 | 33.7% | 570 | 33.7% | -0.43 | 15.53 | 14.05 | 17.00 | — |
| — | 6.00 | 7.85 | 6.92 | +0.54 | 33.4% | 572.5 | 33.4% | -0.46 | 17.45 | 15.70 | 19.20 | — |
| — | 5.20 | 6.75 | 5.97 | +0.50 | 33.2% | 575 | 33.2% | -0.49 | 19.20 | 17.45 | 20.95 | — |
| — | 4.25 | 6.20 | 5.22 | +0.47 | 32.9% | 577.5 | 32.9% | -0.53 | 20.98 | 19.45 | 22.50 | — |
| — | 3.70 | 4.30 | 4.00 | +0.43 | 32.7% | 580 | 32.7% | -0.57 | 22.88 | 21.55 | 24.20 | — |
| — | 3.00 | 3.85 | 3.42 | +0.40 | 32.6% | 582.5 | 32.6% | -0.60 | 24.62 | 23.30 | 25.95 | — |
| — | 2.80 | 3.45 | 3.12 | +0.37 | 32.5% | 585 | 32.5% | -0.63 | 26.65 | 25.25 | 28.05 | — |
| — | — | — | — | — | — | 587.5 | — | — | — | — | — | — |
| — | 2.00 | 2.56 | 2.28 | +0.31 | 32.4% | 590 | 32.4% | -0.70 | 30.82 | 29.00 | 32.65 | — |
| — | — | — | — | — | — | 592.5 | — | — | — | — | — | — |
| — | 1.28 | 1.86 | 1.57 | +0.25 | 32.6% | 595 | 32.6% | -0.75 | 35.25 | 33.45 | 37.05 | — |
| — | — | — | — | — | — | 597.5 | — | — | — | — | — | — |
| — | 0.96 | 1.27 | 1.11 | +0.20 | 32.9% | 600 | 32.9% | -0.81 | 39.73 | 37.85 | 41.60 | — |
| — | — | — | — | — | — | 602.5 | — | — | — | — | — | — |
| — | 0.65 | 0.93 | 0.79 | +0.16 | 33.3% | 605 | 33.3% | -0.85 | 44.12 | 42.25 | 46.00 | — |
| — | — | — | — | — | — | 607.5 | — | — | — | — | — | — |
| — | 0.43 | 0.70 | 0.56 | — | — | 610 | — | — | 49.08 | 46.70 | 51.45 | — |
| — | — | — | — | — | — | 612.5 | — | — | — | — | — | — |
| — | 0.28 | 0.53 | 0.41 | +0.09 | 34.5% | 615 | 34.5% | -0.92 | 54.00 | 51.55 | 56.45 | — |
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.