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 | |
| — | 128.00 | 132.30 | 130.15 | +0.88 | 39.9% | 455 | 39.9% | -0.12 | 13.22 | 12.05 | 14.40 | — |
| — | 112.20 | 116.50 | 114.35 | +0.85 | 38.8% | 475 | 38.8% | -0.15 | 17.23 | 15.05 | 19.40 | — |
| — | 97.30 | 101.60 | 99.45 | +0.81 | 37.8% | 495 | 37.8% | -0.19 | 21.95 | 19.75 | 24.15 | — |
| — | 86.50 | 91.45 | 88.97 | +0.78 | 37.2% | 510 | 37.2% | -0.22 | 26.02 | 23.55 | 28.50 | — |
| — | 76.95 | 81.20 | 79.08 | +0.75 | 36.7% | 525 | 36.7% | -0.26 | 31.18 | 28.95 | 33.40 | — |
| — | 70.95 | 75.00 | 72.97 | +0.72 | 36.3% | 535 | 36.3% | -0.28 | 34.77 | 32.50 | 37.05 | — |
| — | 64.80 | 69.10 | 66.95 | +0.70 | 36.0% | 545 | 36.0% | -0.31 | 38.48 | 36.50 | 40.45 | — |
| — | 61.95 | 66.25 | 64.10 | +0.68 | 35.9% | 550 | 35.9% | -0.32 | 40.83 | 38.65 | 43.00 | — |
| — | 59.15 | 63.45 | 61.30 | +0.67 | 35.8% | 555 | 35.8% | -0.34 | 43.02 | 40.55 | 45.50 | — |
| — | 56.50 | 60.75 | 58.62 | +0.66 | 35.6% | 560 | 35.6% | -0.35 | 45.33 | 43.00 | 47.65 | — |
| — | 53.90 | 58.15 | 56.02 | +0.64 | 35.5% | 565 | 35.5% | -0.37 | 47.77 | 45.50 | 50.05 | — |
| — | 51.35 | 55.60 | 53.48 | +0.63 | 35.4% | 570 | — | — | 50.15 | 48.10 | 52.20 | — |
| — | 49.15 | 53.15 | 51.15 | — | — | 575 | 35.3% | -0.40 | 52.75 | 50.50 | 55.00 | — |
| — | 47.45 | 50.95 | 49.20 | +0.60 | 35.2% | 580 | 35.2% | -0.41 | 55.45 | 53.25 | 57.65 | — |
| — | 44.30 | 48.50 | 46.40 | +0.58 | 35.1% | 585 | 35.1% | -0.43 | 58.05 | 56.15 | 59.95 | — |
| — | 39.55 | 44.50 | 42.02 | +0.55 | 34.9% | 595 | 34.9% | -0.46 | 63.98 | 61.50 | 66.45 | — |
| — | 35.55 | 40.50 | 38.02 | +0.52 | 34.7% | 605 | 34.7% | -0.49 | 69.95 | 67.80 | 72.10 | — |
| — | 30.60 | 35.00 | 32.80 | +0.48 | 34.5% | 620 | 34.5% | -0.54 | 79.55 | 77.40 | 81.70 | — |
| — | 25.75 | 30.20 | 27.98 | +0.43 | 34.4% | 635 | 34.4% | -0.58 | 89.80 | 87.65 | 91.95 | — |
| — | 20.50 | 24.75 | 22.62 | +0.38 | 34.2% | 655 | 34.2% | -0.64 | 104.58 | 102.50 | 106.65 | — |
| — | 16.00 | 20.95 | 18.48 | +0.33 | 34.1% | 675 | 34.1% | -0.70 | 120.35 | 118.20 | 122.50 | — |
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.