Spot 575.20
· 392 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 111.15 | 115.10 | 113.12 | +0.89 | 62.5% | 470 | 62.5% | -0.11 | 6.33 | 5.20 | 7.45 | — |
| — | 99.15 | 102.60 | 100.88 | +0.85 | 62.1% | 485 | 62.1% | -0.15 | 8.55 | 7.75 | 9.35 | — |
| — | 83.30 | 87.00 | 85.15 | +0.79 | 61.8% | 505 | 61.8% | -0.21 | 12.85 | 11.50 | 14.20 | — |
| — | 79.75 | 83.35 | 81.55 | +0.78 | 61.8% | 510 | 61.8% | -0.22 | 14.18 | 13.20 | 15.15 | — |
| — | 76.20 | 79.65 | 77.92 | +0.77 | 61.7% | 515 | 61.7% | -0.24 | 15.65 | 14.50 | 16.80 | — |
| — | 72.90 | 76.25 | 74.58 | +0.75 | 61.7% | 520 | 61.7% | -0.25 | 16.98 | 15.60 | 18.35 | — |
| — | 69.15 | 72.80 | 70.97 | +0.73 | 61.6% | 525 | 61.6% | -0.27 | 18.62 | 17.15 | 20.10 | — |
| — | 65.95 | 69.00 | 67.47 | +0.72 | 61.6% | 530 | 61.6% | -0.29 | 20.15 | 18.75 | 21.55 | — |
| — | 62.75 | 66.25 | 64.50 | +0.70 | 61.5% | 535 | 61.5% | -0.31 | 22.07 | 20.90 | 23.25 | — |
| — | 59.70 | 62.95 | 61.33 | +0.68 | 61.5% | 540 | 61.5% | -0.32 | 23.90 | 22.45 | 25.35 | — |
| — | 56.65 | 59.20 | 57.92 | +0.66 | 61.5% | 545 | 61.5% | -0.34 | 25.80 | 24.30 | 27.30 | — |
| — | 53.85 | 57.15 | 55.50 | +0.64 | 61.4% | 550 | 61.4% | -0.36 | 28.05 | 26.90 | 29.20 | — |
| — | 51.25 | 54.45 | 52.85 | +0.62 | 61.4% | 555 | 61.4% | -0.38 | 30.12 | 28.70 | 31.55 | — |
| — | 48.00 | 51.75 | 49.88 | +0.60 | 61.4% | 560 | 61.4% | -0.40 | 32.45 | 31.10 | 33.80 | — |
| — | 45.90 | 49.10 | 47.50 | +0.59 | 61.4% | 565 | 61.4% | -0.42 | 34.70 | 33.45 | 35.95 | — |
| — | 43.40 | 46.60 | 45.00 | +0.56 | 61.4% | 570 | 61.4% | -0.44 | 37.30 | 35.85 | 38.75 | — |
| — | 41.00 | 44.15 | 42.58 | +0.54 | 61.4% | 575 | 61.4% | -0.46 | 39.90 | 38.45 | 41.35 | — |
| — | 38.60 | 41.50 | 40.05 | +0.53 | 61.4% | 580 | 61.4% | -0.48 | 42.62 | 40.85 | 44.40 | — |
| — | 36.20 | 39.65 | 37.92 | +0.51 | 61.4% | 585 | 61.4% | -0.49 | 45.42 | 43.75 | 47.10 | — |
| — | 34.00 | 37.50 | 35.75 | +0.49 | 61.4% | 590 | 61.4% | -0.51 | 48.12 | 46.50 | 49.75 | — |
| — | 32.45 | 35.10 | 33.77 | +0.47 | 61.4% | 595 | 61.4% | -0.53 | 50.95 | 49.50 | 52.40 | — |
| — | 30.75 | 33.25 | 32.00 | +0.45 | 61.4% | 600 | 61.4% | -0.55 | 54.12 | 52.55 | 55.70 | — |
| — | 28.60 | 31.40 | 30.00 | +0.44 | 61.4% | 605 | 61.4% | -0.57 | 57.33 | 55.75 | 58.90 | — |
| — | 26.80 | 29.35 | 28.07 | +0.42 | 61.4% | 610 | 61.4% | -0.59 | 60.75 | 59.00 | 62.50 | — |
| — | 25.40 | 28.05 | 26.73 | +0.40 | 61.5% | 615 | 61.5% | -0.60 | 63.88 | 62.30 | 65.45 | — |
| — | 23.85 | 26.45 | 25.15 | +0.38 | 61.5% | 620 | 61.5% | -0.62 | 67.60 | 65.75 | 69.45 | — |
| — | 22.30 | 24.95 | 23.62 | +0.37 | 61.5% | 625 | 61.5% | -0.63 | 70.83 | 69.25 | 72.40 | — |
| — | 21.50 | 23.50 | 22.50 | +0.35 | 61.5% | 630 | 61.5% | -0.65 | 74.72 | 72.80 | 76.65 | — |
| — | 19.45 | 22.40 | 20.93 | +0.34 | 61.5% | 635 | 61.5% | -0.67 | 78.03 | 76.45 | 79.60 | — |
| — | 18.45 | 21.00 | 19.73 | +0.32 | 61.6% | 640 | 61.6% | -0.68 | 81.83 | 80.20 | 83.45 | — |
| — | 15.95 | 18.65 | 17.30 | +0.29 | 61.6% | 650 | 61.6% | -0.71 | 89.72 | 88.25 | 91.20 | — |
| — | 11.80 | 14.80 | 13.30 | +0.24 | 61.8% | 670 | 61.8% | -0.77 | 105.50 | 104.00 | 107.00 | — |
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.