Spot 573.29
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 01:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 116.80 | 120.45 | 118.62 | +0.92 | 58.8% | 460 | 58.8% | -0.08 | 4.22 | 3.30 | 5.15 | — |
| — | 103.60 | 107.45 | 105.53 | +0.89 | 58.3% | 475 | 58.3% | -0.11 | 5.83 | 4.75 | 6.90 | — |
| — | 91.05 | 94.90 | 92.97 | +0.85 | 58.0% | 490 | 58.0% | -0.15 | 8.20 | 7.15 | 9.25 | — |
| — | 87.00 | 90.95 | 88.97 | +0.84 | 57.8% | 495 | 57.8% | -0.16 | 8.90 | 7.70 | 10.10 | — |
| — | 61.35 | 65.10 | 63.23 | +0.72 | 57.3% | 530 | 57.3% | -0.29 | 18.50 | 16.80 | 20.20 | — |
| — | 58.10 | 61.45 | 59.77 | +0.70 | 57.3% | 535 | 57.3% | -0.30 | 20.35 | 18.60 | 22.10 | — |
| — | 54.95 | 58.85 | 56.90 | +0.68 | 57.2% | 540 | 57.2% | -0.32 | 22.23 | 20.50 | 23.95 | — |
| — | 51.95 | 55.30 | 53.62 | +0.66 | 57.2% | 545 | 57.2% | -0.34 | 24.10 | 22.50 | 25.70 | — |
| — | 49.00 | 52.35 | 50.67 | +0.64 | 57.2% | 550 | 57.2% | -0.36 | 26.18 | 24.65 | 27.70 | — |
| — | 46.20 | 49.65 | 47.92 | +0.62 | 57.2% | 555 | 57.2% | -0.38 | 28.57 | 26.90 | 30.25 | — |
| — | 44.20 | 46.95 | 45.58 | +0.60 | 57.2% | 560 | 57.2% | -0.40 | 30.88 | 29.20 | 32.55 | — |
| — | 40.95 | 44.30 | 42.62 | +0.58 | 57.2% | 565 | 57.2% | -0.43 | 33.33 | 31.65 | 35.00 | — |
| — | 38.45 | 42.10 | 40.27 | +0.56 | 57.2% | 570 | 57.2% | -0.45 | 35.85 | 34.20 | 37.50 | — |
| — | 36.10 | 39.40 | 37.75 | +0.54 | 57.2% | 575 | 57.2% | -0.47 | 38.45 | 36.90 | 40.00 | — |
| — | 33.80 | 37.15 | 35.48 | +0.51 | 57.2% | 580 | 57.2% | -0.49 | 41.25 | 39.65 | 42.85 | — |
| — | 31.65 | 35.05 | 33.35 | +0.49 | 57.3% | 585 | 57.3% | -0.51 | 44.10 | 42.55 | 45.65 | — |
| — | 29.55 | 33.05 | 31.30 | +0.47 | 57.3% | 590 | 57.3% | -0.53 | 46.92 | 45.25 | 48.60 | — |
| — | 27.80 | 31.10 | 29.45 | +0.45 | 57.4% | 595 | 57.4% | -0.55 | 49.88 | 48.10 | 51.65 | — |
| — | 25.75 | 29.30 | 27.52 | +0.43 | 57.4% | 600 | 57.4% | -0.57 | 53.08 | 51.40 | 54.75 | — |
| — | 24.45 | 27.55 | 26.00 | +0.41 | 57.5% | 605 | 57.5% | -0.59 | 56.10 | 54.20 | 58.00 | — |
| — | 22.65 | 25.90 | 24.27 | +0.39 | 57.5% | 610 | 57.5% | -0.61 | 59.62 | 57.90 | 61.35 | — |
| — | 21.05 | 23.95 | 22.50 | +0.37 | 57.6% | 615 | 57.6% | -0.63 | 63.02 | 61.30 | 64.75 | — |
| — | 19.75 | 22.90 | 21.32 | +0.36 | 57.7% | 620 | 57.7% | -0.65 | 66.38 | 64.50 | 68.25 | — |
| — | 17.90 | 19.80 | 18.85 | +0.32 | 57.9% | 630 | 57.9% | -0.68 | 73.58 | 71.70 | 75.45 | — |
| — | 16.45 | 18.55 | 17.50 | +0.31 | 57.9% | 635 | 57.9% | -0.70 | 77.58 | 75.95 | 79.20 | — |
| — | 15.25 | 17.60 | 16.43 | +0.29 | 58.0% | 640 | 58.0% | -0.71 | 81.20 | 79.40 | 83.00 | — |
| — | 8.95 | 12.25 | 10.60 | +0.21 | 58.7% | 670 | 58.7% | -0.80 | 105.30 | 103.35 | 107.25 | — |
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.