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 | |
| — | 127.85 | 132.35 | 130.10 | +0.83 | 39.3% | 450 | 39.3% | -0.17 | 12.18 | 11.30 | 13.05 | — |
| — | 112.00 | 116.45 | 114.22 | +0.79 | 38.2% | 470 | 38.2% | -0.22 | 15.93 | 14.85 | 17.00 | — |
| — | 97.05 | 101.50 | 99.28 | +0.74 | 37.3% | 490 | 37.3% | -0.27 | 20.95 | 19.90 | 22.00 | — |
| — | 86.50 | 91.00 | 88.75 | +0.70 | 36.6% | 505 | 36.6% | -0.31 | 25.48 | 24.40 | 26.55 | — |
| — | 77.35 | 81.05 | 79.20 | +0.65 | 36.1% | 520 | 36.1% | -0.36 | 30.23 | 29.40 | 31.05 | — |
| — | 70.00 | 74.60 | 72.30 | +0.62 | 35.8% | 530 | 35.8% | -0.39 | 33.73 | 32.50 | 34.95 | — |
| — | 65.55 | 68.95 | 67.25 | +0.59 | 35.5% | 540 | 35.5% | -0.42 | 37.80 | 36.60 | 39.00 | — |
| — | 61.60 | 66.00 | 63.80 | +0.58 | 35.4% | 545 | 35.4% | -0.43 | 39.48 | 37.60 | 41.35 | — |
| — | 59.50 | 63.30 | 61.40 | +0.56 | 35.2% | 550 | 35.2% | -0.45 | 42.12 | 40.70 | 43.55 | — |
| — | 57.15 | 59.85 | 58.50 | +0.54 | 35.1% | 555 | 35.1% | -0.47 | 44.40 | 43.50 | 45.30 | — |
| — | 54.20 | 56.90 | 55.55 | +0.53 | 35.0% | 560 | 35.0% | -0.48 | 46.98 | 46.20 | 47.75 | — |
| — | 51.75 | 54.65 | 53.20 | +0.51 | 34.9% | 565 | 34.9% | -0.50 | 48.85 | 47.95 | 49.75 | — |
| — | 49.20 | 52.20 | 50.70 | +0.50 | 34.8% | 570 | 34.8% | -0.52 | 51.08 | 49.25 | 52.90 | — |
| — | 46.90 | 49.85 | 48.38 | +0.48 | 34.7% | 575 | 34.7% | -0.53 | 54.08 | 52.45 | 55.70 | — |
| — | 44.30 | 48.45 | 46.38 | +0.47 | 34.6% | 580 | 34.6% | -0.55 | 56.83 | 55.40 | 58.25 | — |
| — | 40.90 | 42.85 | 41.88 | +0.44 | 34.4% | 590 | 34.4% | -0.58 | 62.38 | 60.95 | 63.80 | — |
| — | 36.50 | 39.20 | 37.85 | +0.41 | 34.2% | 600 | 34.2% | -0.61 | 68.55 | 66.70 | 70.40 | — |
| — | 30.65 | 34.20 | 32.42 | +0.36 | 34.0% | 615 | 34.0% | -0.66 | 78.03 | 75.85 | 80.20 | — |
| — | 25.90 | 29.20 | 27.55 | +0.32 | 33.9% | 630 | 33.9% | -0.70 | 88.40 | 86.10 | 90.70 | — |
| — | 20.85 | 23.50 | 22.18 | +0.27 | 33.7% | 650 | 33.7% | -0.76 | 103.42 | 101.70 | 105.15 | — |
| — | 16.25 | 19.20 | 17.73 | +0.23 | 33.6% | 670 | 33.6% | -0.81 | 118.97 | 116.65 | 121.30 | — |
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.