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 | |
| — | 121.00 | 124.30 | 122.65 | +0.86 | 40.7% | 450 | 40.7% | -0.14 | 7.03 | 6.35 | 7.70 | — |
| — | 103.15 | 107.30 | 105.22 | +0.82 | 39.3% | 470 | 39.3% | -0.18 | 9.80 | 9.10 | 10.50 | — |
| — | 87.65 | 91.10 | 89.38 | +0.76 | 38.1% | 490 | 38.1% | -0.24 | 13.03 | 12.55 | 13.50 | — |
| — | 75.20 | 79.55 | 77.38 | +0.71 | 37.3% | 505 | 37.3% | -0.29 | 16.50 | 15.85 | 17.15 | — |
| — | 64.60 | 69.00 | 66.80 | +0.66 | 36.6% | 520 | 36.6% | -0.35 | 20.62 | 19.40 | 21.85 | — |
| — | 57.90 | 61.60 | 59.75 | +0.62 | 36.1% | 530 | 36.1% | -0.38 | 23.73 | 22.45 | 25.00 | — |
| — | 51.60 | 56.30 | 53.95 | +0.58 | 35.8% | 540 | 35.8% | -0.43 | 27.68 | 26.95 | 28.40 | — |
| — | 48.35 | 51.90 | 50.12 | +0.56 | 35.6% | 545 | 35.6% | -0.45 | 29.48 | 28.90 | 30.05 | — |
| — | 47.05 | 50.20 | 48.62 | +0.54 | 35.4% | 550 | 35.4% | -0.47 | 31.62 | 30.90 | 32.35 | — |
| — | 43.70 | 46.20 | 44.95 | +0.52 | 35.2% | 555 | 35.2% | -0.49 | 33.95 | 32.95 | 34.95 | — |
| — | 41.70 | 43.20 | 42.45 | +0.50 | 35.1% | 560 | 35.1% | -0.51 | 36.12 | 35.00 | 37.25 | — |
| — | 38.50 | 40.80 | 39.65 | +0.48 | 34.9% | 565 | 34.9% | -0.53 | 38.98 | 38.00 | 39.95 | — |
| — | 36.75 | 38.00 | 37.38 | +0.46 | 34.8% | 570 | 34.8% | -0.55 | 40.70 | 39.45 | 41.95 | — |
| — | 34.35 | 35.85 | 35.10 | +0.44 | 34.7% | 575 | 34.7% | -0.57 | 43.35 | 41.95 | 44.75 | — |
| — | 31.45 | 33.35 | 32.40 | +0.42 | 34.5% | 580 | 34.5% | -0.59 | 46.38 | 45.55 | 47.20 | — |
| — | 27.70 | 29.40 | 28.55 | +0.38 | 34.3% | 590 | 34.3% | -0.63 | 52.48 | 51.55 | 53.40 | — |
| — | 23.75 | 25.65 | 24.70 | +0.35 | 34.1% | 600 | 34.1% | -0.67 | 58.48 | 56.15 | 60.80 | — |
| — | 18.70 | 21.20 | 19.95 | +0.29 | 33.9% | 615 | 33.9% | -0.73 | 68.85 | 66.50 | 71.20 | — |
| — | 14.80 | 17.10 | 15.95 | +0.25 | 33.7% | 630 | 33.7% | -0.78 | 79.90 | 77.55 | 82.25 | — |
| — | 11.35 | 12.25 | 11.80 | +0.19 | 33.6% | 650 | 33.6% | -0.84 | 96.05 | 93.70 | 98.40 | — |
| — | 8.30 | 9.40 | 8.85 | +0.15 | 33.6% | 670 | 33.6% | -0.89 | 113.25 | 111.00 | 115.50 | — |
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.