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 | |
| — | 135.20 | 138.75 | 136.97 | +0.79 | 67.6% | 470 | 67.6% | -0.21 | 26.60 | 25.55 | 27.65 | — |
| — | 122.00 | 125.40 | 123.70 | +0.75 | 67.4% | 490 | 67.4% | -0.25 | 33.50 | 32.35 | 34.65 | — |
| — | 116.30 | 119.35 | 117.83 | +0.73 | 67.2% | 500 | 67.2% | -0.27 | 37.20 | 36.05 | 38.35 | — |
| — | 110.25 | 113.30 | 111.78 | +0.71 | 67.1% | 510 | 67.1% | -0.29 | 40.92 | 39.80 | 42.05 | — |
| — | 104.30 | 107.55 | 105.92 | +0.69 | 67.1% | 520 | 67.1% | -0.31 | 45.05 | 44.15 | 45.95 | — |
| — | 99.00 | 101.95 | 100.47 | +0.67 | 67.0% | 530 | 67.0% | -0.33 | 49.12 | 47.90 | 50.35 | — |
| — | 93.75 | 96.60 | 95.17 | +0.65 | 66.9% | 540 | 66.9% | -0.35 | 53.85 | 52.55 | 55.15 | — |
| — | 88.20 | 91.65 | 89.92 | +0.63 | 66.9% | 550 | 66.9% | -0.37 | 58.58 | 57.30 | 59.85 | — |
| — | 83.55 | 86.80 | 85.17 | +0.61 | 66.8% | 560 | 66.8% | -0.39 | 63.75 | 62.50 | 65.00 | — |
| — | 79.00 | 82.20 | 80.60 | +0.59 | 66.8% | 570 | 66.8% | -0.41 | 68.95 | 67.60 | 70.30 | — |
| — | 74.65 | 77.70 | 76.17 | +0.57 | 66.8% | 580 | 66.8% | -0.44 | 74.65 | 73.25 | 76.05 | — |
| — | 70.25 | 73.65 | 71.95 | +0.55 | 66.8% | 590 | 66.8% | -0.46 | 80.25 | 78.90 | 81.60 | — |
| — | 66.50 | 69.60 | 68.05 | +0.53 | 66.8% | 600 | 66.8% | -0.48 | 86.22 | 84.90 | 87.55 | — |
| — | 62.75 | 65.40 | 64.08 | +0.51 | 66.8% | 610 | 66.8% | -0.50 | 92.67 | 90.95 | 94.40 | — |
| — | 58.90 | 61.85 | 60.38 | +0.49 | 66.9% | 620 | 66.9% | -0.52 | 99.00 | 97.30 | 100.70 | — |
| — | 55.45 | 58.35 | 56.90 | +0.47 | 66.9% | 630 | 66.9% | -0.54 | 105.45 | 103.80 | 107.10 | — |
| — | 52.15 | 55.00 | 53.58 | +0.45 | 66.9% | 640 | 66.9% | -0.56 | 112.33 | 110.55 | 114.10 | — |
| — | 49.55 | 51.75 | 50.65 | +0.43 | 67.0% | 650 | 67.0% | -0.58 | 119.00 | 117.40 | 120.60 | — |
| — | 46.80 | 49.20 | 48.00 | +0.41 | 67.1% | 660 | 67.1% | -0.59 | 126.33 | 124.50 | 128.15 | — |
| — | 43.95 | 46.90 | 45.42 | +0.40 | 67.1% | 670 | 67.1% | -0.61 | 133.53 | 131.85 | 135.20 | — |
| — | 39.05 | 41.45 | 40.25 | +0.36 | 67.3% | 690 | 67.3% | -0.65 | 148.38 | 146.60 | 150.15 | — |
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.