Spot 558.88
· 420 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 131.55 | 136.50 | 134.03 | +0.86 | 40.9% | 445 | 40.9% | -0.14 | 12.75 | 12.05 | 13.45 | — |
| — | 115.50 | 120.50 | 118.00 | +0.83 | 39.7% | 465 | 39.7% | -0.17 | 16.60 | 15.65 | 17.55 | — |
| — | 100.45 | 104.80 | 102.62 | +0.79 | 38.7% | 485 | 38.7% | -0.21 | 20.85 | 19.75 | 21.95 | — |
| — | 89.90 | 94.00 | 91.95 | +0.76 | 38.0% | 500 | 38.0% | -0.25 | 24.98 | 24.10 | 25.85 | — |
| — | 79.70 | 84.05 | 81.88 | +0.72 | 37.4% | 515 | 37.4% | -0.29 | 30.00 | 28.65 | 31.35 | — |
| — | 73.35 | 77.65 | 75.50 | +0.69 | 37.0% | 525 | 37.0% | -0.32 | 33.40 | 31.95 | 34.85 | — |
| — | 67.30 | 71.60 | 69.45 | +0.66 | 36.7% | 535 | 36.7% | -0.34 | 37.30 | 35.50 | 39.10 | — |
| — | 64.40 | 68.60 | 66.50 | +0.65 | 36.5% | 540 | 36.5% | -0.36 | 39.23 | 37.85 | 40.60 | — |
| — | 61.95 | 65.80 | 63.88 | +0.63 | 36.3% | 545 | 36.3% | -0.37 | 41.27 | 39.85 | 42.70 | — |
| — | 59.30 | 62.90 | 61.10 | +0.62 | 36.2% | 550 | 36.2% | -0.39 | 43.35 | 41.85 | 44.85 | — |
| — | 56.50 | 60.30 | 58.40 | +0.61 | 36.0% | 555 | 36.0% | -0.40 | 46.00 | 44.35 | 47.65 | — |
| — | 53.95 | 57.65 | 55.80 | +0.59 | 35.9% | 560 | 35.9% | -0.42 | 47.95 | 46.40 | 49.50 | — |
| — | 51.50 | 55.30 | 53.40 | +0.58 | 35.7% | 565 | 35.7% | -0.44 | 50.58 | 48.55 | 52.60 | — |
| — | 48.90 | 52.85 | 50.88 | +0.56 | 35.6% | 570 | 35.6% | -0.45 | 53.15 | 51.30 | 55.00 | — |
| — | 46.50 | 50.35 | 48.42 | +0.55 | 35.5% | 575 | 35.5% | -0.47 | 55.42 | 53.75 | 57.10 | — |
| — | 41.95 | 46.00 | 43.98 | +0.51 | 35.3% | 585 | 35.3% | -0.50 | 61.00 | 59.30 | 62.70 | — |
| — | 37.95 | 41.45 | 39.70 | +0.49 | 35.0% | 595 | 35.0% | -0.53 | 66.95 | 65.30 | 68.60 | — |
| — | 32.35 | 35.05 | 33.70 | +0.44 | 34.8% | 610 | 34.8% | -0.58 | 76.38 | 74.00 | 78.75 | — |
| — | 27.40 | 30.55 | 28.98 | +0.40 | 34.5% | 625 | 34.5% | -0.62 | 86.50 | 84.00 | 89.00 | — |
| — | 22.10 | 24.40 | 23.25 | +0.34 | 34.3% | 645 | 34.3% | -0.68 | 100.97 | 98.50 | 103.45 | — |
| — | 17.10 | 20.55 | 18.82 | +0.29 | 34.1% | 665 | 34.1% | -0.73 | 116.50 | 114.00 | 119.00 | — |
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.