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 | |
| — | 148.65 | 151.95 | 150.30 | +0.79 | 61.3% | 460 | 61.3% | -0.21 | 30.65 | 29.45 | 31.85 | — |
| — | 136.45 | 139.25 | 137.85 | +0.76 | 61.2% | 480 | 61.2% | -0.24 | 37.60 | 36.10 | 39.10 | — |
| — | 130.05 | 133.15 | 131.60 | +0.74 | 61.2% | 490 | 61.2% | -0.26 | 41.27 | 39.85 | 42.70 | — |
| — | 124.25 | 127.70 | 125.97 | +0.72 | 61.1% | 500 | 61.1% | -0.28 | 45.05 | 43.45 | 46.65 | — |
| — | 118.35 | 121.55 | 119.95 | +0.71 | 61.1% | 510 | 61.1% | -0.30 | 49.35 | 47.90 | 50.80 | — |
| — | 112.60 | 116.05 | 114.33 | +0.69 | 61.1% | 520 | 61.1% | -0.32 | 53.52 | 51.85 | 55.20 | — |
| — | 107.25 | 110.80 | 109.03 | +0.67 | 61.1% | 530 | 61.1% | -0.33 | 58.27 | 56.45 | 60.10 | — |
| — | 102.50 | 105.85 | 104.17 | +0.65 | 61.1% | 540 | 61.1% | -0.35 | 63.15 | 61.45 | 64.85 | — |
| — | 97.75 | 100.95 | 99.35 | +0.63 | 61.1% | 550 | 61.1% | -0.37 | 68.08 | 66.30 | 69.85 | — |
| — | 92.50 | 95.75 | 94.12 | +0.61 | 61.1% | 560 | 61.1% | -0.39 | 73.17 | 71.40 | 74.95 | — |
| — | 88.20 | 91.30 | 89.75 | +0.60 | 61.1% | 570 | 61.1% | -0.41 | 78.58 | 76.85 | 80.30 | — |
| — | 83.80 | 87.00 | 85.40 | +0.58 | 61.1% | 580 | 61.1% | -0.43 | 84.20 | 82.45 | 85.95 | — |
| — | 79.80 | 82.90 | 81.35 | +0.56 | 61.1% | 590 | 61.1% | -0.45 | 89.92 | 88.10 | 91.75 | — |
| — | 75.50 | 79.00 | 77.25 | +0.54 | 61.1% | 600 | 61.1% | -0.47 | 95.95 | 94.15 | 97.75 | — |
| — | 71.85 | 75.20 | 73.53 | +0.52 | 61.1% | 610 | 61.1% | -0.48 | 102.03 | 100.30 | 103.75 | — |
| — | 68.10 | 71.65 | 69.88 | +0.51 | 61.1% | 620 | 61.1% | -0.50 | 108.38 | 106.85 | 109.90 | — |
| — | 64.60 | 68.20 | 66.40 | +0.49 | 61.2% | 630 | 61.2% | -0.52 | 114.97 | 113.35 | 116.60 | — |
| — | 61.20 | 64.85 | 63.02 | +0.47 | 61.2% | 640 | 61.2% | -0.54 | 121.55 | 119.80 | 123.30 | — |
| — | 58.50 | 61.80 | 60.15 | +0.46 | 61.2% | 650 | 61.2% | -0.55 | 128.30 | 126.65 | 129.95 | — |
| — | 55.25 | 58.80 | 57.02 | +0.44 | 61.2% | 660 | 61.2% | -0.57 | 135.28 | 133.65 | 136.90 | — |
| — | 49.85 | 53.20 | 51.52 | +0.41 | 61.3% | 680 | 61.3% | -0.60 | 149.40 | 147.50 | 151.30 | — |
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.