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 | |
| — | 153.95 | 156.90 | 155.43 | +0.77 | 66.0% | 470 | 66.0% | -0.23 | 41.73 | 40.50 | 42.95 | — |
| — | 141.95 | 145.10 | 143.53 | +0.74 | 66.0% | 490 | 66.0% | -0.27 | 49.60 | 48.10 | 51.10 | — |
| — | 136.15 | 139.40 | 137.78 | +0.72 | 65.9% | 500 | 65.9% | -0.28 | 53.52 | 52.35 | 54.70 | — |
| — | 130.70 | 133.95 | 132.32 | +0.71 | 65.9% | 510 | 65.9% | -0.30 | 57.90 | 56.55 | 59.25 | — |
| — | 125.30 | 128.65 | 126.97 | +0.69 | 65.8% | 520 | 65.8% | -0.31 | 62.42 | 61.05 | 63.80 | — |
| — | 120.90 | 123.55 | 122.22 | +0.67 | 65.8% | 530 | 65.8% | -0.33 | 67.15 | 65.75 | 68.55 | — |
| — | 115.00 | 118.65 | 116.83 | +0.66 | 65.8% | 540 | 65.8% | -0.35 | 72.05 | 70.70 | 73.40 | — |
| — | 110.55 | 113.85 | 112.20 | +0.64 | 65.8% | 550 | 65.8% | -0.36 | 77.28 | 75.80 | 78.75 | — |
| — | 106.05 | 109.35 | 107.70 | +0.63 | 65.8% | 560 | 65.8% | -0.38 | 82.72 | 81.15 | 84.30 | — |
| — | 102.00 | 104.80 | 103.40 | +0.61 | 65.7% | 570 | 65.7% | -0.40 | 88.20 | 86.70 | 89.70 | — |
| — | 97.40 | 100.70 | 99.05 | +0.59 | 65.7% | 580 | 65.7% | -0.41 | 93.80 | 92.30 | 95.30 | — |
| — | 92.90 | 96.50 | 94.70 | +0.58 | 65.7% | 590 | 65.7% | -0.43 | 99.60 | 98.10 | 101.10 | — |
| — | 89.15 | 92.75 | 90.95 | +0.56 | 65.7% | 600 | 65.7% | -0.44 | 105.58 | 104.10 | 107.05 | — |
| — | 85.65 | 89.00 | 87.33 | +0.55 | 65.8% | 610 | 65.8% | -0.46 | 111.62 | 110.25 | 113.00 | — |
| — | 81.75 | 85.35 | 83.55 | +0.53 | 65.8% | 620 | 65.8% | -0.48 | 117.92 | 116.55 | 119.30 | — |
| — | 78.75 | 81.85 | 80.30 | +0.52 | 65.8% | 630 | 65.8% | -0.49 | 124.17 | 123.00 | 125.35 | — |
| — | 75.40 | 78.20 | 76.80 | +0.50 | 65.8% | 640 | 65.8% | -0.51 | 130.88 | 129.60 | 132.15 | — |
| — | 72.20 | 74.95 | 73.58 | +0.49 | 65.8% | 650 | 65.8% | -0.52 | 137.43 | 136.30 | 138.55 | — |
| — | 68.85 | 71.75 | 70.30 | +0.47 | 65.8% | 660 | 65.8% | -0.54 | 144.30 | 143.15 | 145.45 | — |
| — | 66.15 | 69.10 | 67.62 | +0.46 | 65.9% | 670 | 65.9% | -0.55 | 151.40 | 150.15 | 152.65 | — |
| — | 60.75 | 63.70 | 62.23 | +0.43 | 65.9% | 690 | 65.9% | -0.58 | 165.72 | 164.50 | 166.95 | — |
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.