Spot 565.34
· 440 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 118.05 | 123.00 | 120.53 | — | — | 455 | — | — | 6.88 | 5.25 | 8.50 | — |
| — | 101.40 | 105.70 | 103.55 | — | — | 475 | — | — | 9.25 | 8.05 | 10.45 | — |
| — | 85.35 | 89.65 | 87.50 | — | — | 495 | — | — | 13.85 | 11.70 | 16.00 | — |
| — | 73.95 | 78.25 | 76.10 | — | — | 510 | 37.5% | -0.19 | 17.70 | 15.65 | 19.75 | — |
| — | 63.45 | 67.75 | 65.60 | +0.78 | 36.8% | 525 | 36.8% | -0.23 | 21.18 | 19.45 | 22.90 | — |
| — | 56.85 | 61.10 | 58.98 | +0.75 | 36.3% | 535 | 36.3% | -0.26 | 24.77 | 22.85 | 26.70 | — |
| — | 50.85 | 54.90 | 52.88 | +0.71 | 35.9% | 545 | 35.9% | -0.29 | 28.68 | 26.55 | 30.80 | — |
| — | 47.70 | 52.00 | 49.85 | +0.70 | 35.8% | 550 | 35.8% | -0.31 | 30.98 | 28.95 | 33.00 | — |
| — | 44.85 | 49.15 | 47.00 | +0.68 | 35.6% | 555 | 35.6% | -0.32 | 32.85 | 30.70 | 35.00 | — |
| — | 42.40 | 46.40 | 44.40 | +0.66 | 35.4% | 560 | 35.4% | -0.34 | 35.15 | 32.95 | 37.35 | — |
| — | 39.50 | 43.75 | 41.62 | +0.64 | 35.2% | 565 | 35.2% | -0.36 | 37.30 | 35.30 | 39.30 | — |
| — | 37.50 | 41.40 | 39.45 | +0.63 | 35.1% | 570 | 35.1% | -0.38 | 39.95 | 37.75 | 42.15 | — |
| — | 34.55 | 39.00 | 36.77 | +0.61 | 35.0% | 575 | 35.0% | -0.40 | 42.25 | 40.50 | 44.00 | — |
| — | 33.20 | 36.70 | 34.95 | +0.59 | 34.8% | 580 | 34.8% | -0.42 | 45.30 | 43.20 | 47.40 | — |
| — | 30.50 | 34.50 | 32.50 | +0.57 | 34.7% | 585 | 34.7% | -0.44 | 47.67 | 46.00 | 49.35 | — |
| — | 26.45 | 30.40 | 28.43 | +0.53 | 34.5% | 595 | 34.5% | -0.48 | 53.88 | 51.85 | 55.90 | — |
| — | 22.90 | 26.45 | 24.68 | +0.49 | 34.3% | 605 | 34.3% | -0.52 | 60.30 | 58.15 | 62.45 | — |
| — | 17.60 | 22.00 | 19.80 | +0.43 | 34.0% | 620 | 34.0% | -0.58 | 70.58 | 68.50 | 72.65 | — |
| — | 14.65 | 17.30 | 15.97 | +0.37 | 33.8% | 635 | 33.8% | -0.64 | 81.60 | 79.50 | 83.70 | — |
| — | 10.45 | 12.90 | 11.68 | +0.30 | 33.7% | 655 | 33.7% | -0.72 | 97.58 | 95.50 | 99.65 | — |
| — | 7.10 | 9.50 | 8.30 | +0.24 | 33.6% | 675 | 33.6% | -0.78 | 114.65 | 112.50 | 116.80 | — |
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.