Spot 574.62
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 117.50 | 121.60 | 119.55 | +0.92 | 59.8% | 460 | 59.8% | -0.08 | 4.01 | 2.33 | 5.70 | — |
| — | 104.20 | 108.30 | 106.25 | +0.89 | 59.3% | 475 | 59.3% | -0.11 | 5.55 | 4.10 | 7.00 | — |
| — | 91.75 | 95.50 | 93.62 | +0.85 | 59.0% | 490 | 59.0% | -0.15 | 7.85 | 6.05 | 9.65 | — |
| — | 87.70 | 91.40 | 89.55 | +0.84 | 58.9% | 495 | 58.9% | -0.16 | 8.70 | 6.90 | 10.50 | — |
| — | 61.75 | 65.45 | 63.60 | +0.72 | 58.4% | 530 | 58.4% | -0.28 | 17.65 | 16.05 | 19.25 | — |
| — | 58.35 | 62.10 | 60.23 | +0.70 | 58.3% | 535 | 58.3% | -0.30 | 19.27 | 17.70 | 20.85 | — |
| — | 55.30 | 58.85 | 57.08 | +0.68 | 58.3% | 540 | 58.3% | -0.32 | 20.98 | 19.40 | 22.55 | — |
| — | 52.20 | 55.80 | 54.00 | +0.66 | 58.3% | 545 | 58.3% | -0.34 | 22.80 | 21.00 | 24.60 | — |
| — | 49.15 | 52.80 | 50.98 | +0.64 | 58.3% | 550 | 58.3% | -0.36 | 24.73 | 23.05 | 26.40 | — |
| — | 46.55 | 49.85 | 48.20 | +0.62 | 58.3% | 555 | 58.3% | -0.38 | 26.93 | 25.30 | 28.55 | — |
| — | 43.70 | 47.20 | 45.45 | +0.60 | 58.3% | 560 | 58.3% | -0.40 | 29.12 | 27.30 | 30.95 | — |
| — | 41.10 | 44.55 | 42.83 | +0.58 | 58.3% | 565 | 58.3% | -0.42 | 31.35 | 29.65 | 33.05 | — |
| — | 38.55 | 42.00 | 40.27 | +0.56 | 58.3% | 570 | 58.3% | -0.44 | 33.85 | 32.10 | 35.60 | — |
| — | 36.10 | 39.55 | 37.83 | +0.54 | 58.3% | 575 | 58.3% | -0.47 | 36.50 | 35.00 | 38.00 | 27 |
| — | 33.75 | 37.30 | 35.52 | +0.52 | 58.4% | 580 | 58.4% | -0.49 | 39.12 | 37.35 | 40.90 | — |
| — | 31.50 | 35.10 | 33.30 | +0.50 | 58.4% | 585 | 58.4% | -0.51 | 41.90 | 40.10 | 43.70 | — |
| — | 30.00 | 33.05 | 31.52 | +0.47 | 58.4% | 590 | 58.4% | -0.53 | 44.90 | 43.00 | 46.80 | — |
| — | 27.45 | 31.05 | 29.25 | +0.45 | 58.5% | 595 | 58.5% | -0.55 | 47.83 | 46.00 | 49.65 | — |
| — | 25.55 | 29.15 | 27.35 | +0.43 | 58.5% | 600 | 58.5% | -0.57 | 50.83 | 49.15 | 52.50 | — |
| — | 23.75 | 27.35 | 25.55 | +0.41 | 58.6% | 605 | 58.6% | -0.59 | 54.15 | 52.35 | 55.95 | — |
| — | 22.10 | 25.75 | 23.93 | +0.40 | 58.7% | 610 | 58.7% | -0.61 | 57.33 | 55.70 | 58.95 | — |
| — | 20.45 | 24.05 | 22.25 | +0.38 | 58.7% | 615 | 58.7% | -0.63 | 60.85 | 59.10 | 62.60 | — |
| — | 18.90 | 22.50 | 20.70 | +0.36 | 58.8% | 620 | 58.8% | -0.64 | 64.35 | 62.60 | 66.10 | — |
| — | 9.80 | 13.50 | 11.65 | +0.23 | 59.6% | 660 | 59.6% | -0.77 | 95.33 | 93.50 | 97.15 | — |
| — | 6.70 | 10.30 | 8.50 | +0.18 | 60.1% | 680 | 60.1% | -0.82 | 112.45 | 110.55 | 114.35 | — |
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.