Spot 560.70
· 388 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 111.85 | 115.15 | 113.50 | — | — | 450 | — | — | 0.97 | 0.89 | 1.05 | — |
| — | 107.00 | 110.15 | 108.58 | — | — | 455 | — | — | 1.06 | 0.94 | 1.18 | — |
| — | 96.50 | 100.60 | 98.55 | — | — | 465 | — | — | 1.36 | 1.23 | 1.50 | — |
| — | 92.50 | 95.80 | 94.15 | — | — | 470 | — | — | 1.58 | 1.46 | 1.70 | — |
| — | 73.50 | 77.05 | 75.28 | — | — | 490 | — | — | 2.78 | 2.62 | 2.94 | — |
| — | 68.80 | 72.45 | 70.62 | — | — | 495 | — | — | 3.23 | 3.10 | 3.35 | — |
| — | 65.20 | 67.60 | 66.40 | — | — | 500 | — | — | 3.67 | 3.50 | 3.85 | — |
| — | 60.25 | 63.25 | 61.75 | — | — | 505 | — | — | 4.30 | 4.20 | 4.40 | — |
| — | 52.05 | 54.20 | 53.12 | — | — | 515 | — | — | 5.70 | 5.45 | 5.95 | — |
| — | 47.90 | 50.65 | 49.27 | — | — | 520 | — | — | 6.53 | 6.30 | 6.75 | — |
| — | 44.00 | 46.05 | 45.02 | — | — | 525 | — | — | 7.55 | 7.20 | 7.90 | — |
| — | 39.45 | 42.60 | 41.02 | — | — | 530 | — | — | 8.57 | 8.15 | 9.00 | — |
| — | 36.55 | 38.30 | 37.42 | — | — | 535 | 33.9% | -0.39 | 9.72 | 9.25 | 10.20 | — |
| — | 33.00 | 34.60 | 33.80 | — | — | 540 | 33.5% | -0.43 | 11.20 | 10.50 | 11.90 | — |
| — | 29.60 | 31.10 | 30.35 | — | — | 545 | — | — | 13.00 | 12.55 | 13.45 | — |
| — | 26.30 | 28.10 | 27.20 | — | — | 550 | 32.8% | -0.51 | 14.93 | 14.75 | 15.10 | — |
| — | 22.95 | 24.75 | 23.85 | +0.46 | 32.5% | 555 | 32.5% | -0.54 | 16.48 | 15.55 | 17.40 | 1,129 |
| — | 20.65 | 22.15 | 21.40 | +0.42 | 32.2% | 560 | 32.2% | -0.58 | 19.07 | 18.60 | 19.55 | — |
| — | 17.95 | 19.25 | 18.60 | +0.39 | 32.0% | 565 | 32.0% | -0.62 | 21.45 | 20.75 | 22.15 | — |
| — | 16.05 | 16.85 | 16.45 | +0.35 | 31.7% | 570 | 31.7% | -0.66 | 24.55 | 23.60 | 25.50 | — |
| — | 13.95 | 14.70 | 14.32 | +0.32 | 31.5% | 575 | 31.5% | -0.69 | 26.90 | 26.40 | 27.40 | — |
| — | 11.30 | 12.80 | 12.05 | +0.28 | 31.4% | 580 | 31.4% | -0.73 | 30.12 | 29.50 | 30.75 | — |
| — | 9.65 | 11.05 | 10.35 | +0.25 | 31.2% | 585 | 31.2% | -0.76 | 33.40 | 32.80 | 34.00 | — |
| — | 8.95 | 9.50 | 9.22 | +0.22 | 31.1% | 590 | 31.1% | -0.79 | 36.70 | 35.90 | 37.50 | — |
| — | 7.40 | 8.15 | 7.78 | +0.20 | 31.0% | 595 | 31.0% | -0.82 | 40.73 | 39.65 | 41.80 | — |
| — | 6.45 | 6.80 | 6.62 | +0.17 | 30.9% | 600 | 30.9% | -0.84 | 44.17 | 42.85 | 45.50 | — |
| — | 5.45 | 5.90 | 5.67 | +0.15 | 30.9% | 605 | 30.9% | -0.87 | 48.40 | 47.10 | 49.70 | — |
| — | 3.55 | 4.20 | 3.88 | +0.11 | 30.9% | 615 | 30.9% | -0.90 | 56.60 | 55.25 | 57.95 | — |
| — | 3.25 | 3.55 | 3.40 | +0.10 | 31.0% | 620 | 31.0% | -0.92 | 61.15 | 59.80 | 62.50 | — |
| — | 2.57 | 2.97 | 2.77 | +0.09 | 31.1% | 625 | 31.1% | -0.94 | 65.38 | 63.90 | 66.85 | — |
| — | 2.14 | 2.50 | 2.32 | +0.07 | 31.2% | 630 | 31.2% | -0.95 | 70.22 | 68.55 | 71.90 | — |
| — | 1.12 | 1.25 | 1.19 | +0.04 | 31.9% | 650 | 31.9% | -0.99 | 89.60 | 87.65 | 91.55 | — |
| — | 0.95 | 1.09 | 1.02 | +0.04 | 32.1% | 655 | 32.1% | -0.99 | 94.75 | 92.55 | 96.95 | — |
| — | 0.59 | 0.69 | 0.64 | +0.02 | 32.9% | 670 | 32.9% | -1.00 | 109.70 | 107.50 | 111.90 | — |
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.