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 | |
| — | 140.65 | 144.40 | 142.53 | +0.81 | 61.4% | 460 | 61.4% | -0.19 | 22.57 | 21.15 | 24.00 | — |
| — | 127.20 | 130.50 | 128.85 | +0.78 | 61.2% | 480 | 61.2% | -0.23 | 28.68 | 27.30 | 30.05 | — |
| — | 120.60 | 123.95 | 122.28 | +0.76 | 61.1% | 490 | 61.1% | -0.25 | 31.93 | 30.55 | 33.30 | — |
| — | 114.10 | 117.30 | 115.70 | +0.74 | 61.1% | 500 | 61.1% | -0.27 | 35.62 | 34.25 | 37.00 | — |
| — | 108.40 | 111.20 | 109.80 | +0.72 | 61.0% | 510 | 61.0% | -0.29 | 39.08 | 37.60 | 40.55 | — |
| — | 102.25 | 105.10 | 103.67 | +0.69 | 61.0% | 520 | 61.0% | -0.31 | 43.48 | 41.90 | 45.05 | — |
| — | 96.65 | 99.55 | 98.10 | +0.67 | 61.0% | 530 | 61.0% | -0.33 | 47.58 | 46.25 | 48.90 | — |
| — | 91.40 | 94.30 | 92.85 | +0.65 | 61.0% | 540 | 61.0% | -0.35 | 52.23 | 50.55 | 53.90 | — |
| — | 86.05 | 89.10 | 87.58 | +0.63 | 61.0% | 550 | 61.0% | -0.37 | 57.05 | 55.35 | 58.75 | — |
| — | 81.35 | 84.35 | 82.85 | +0.61 | 61.0% | 560 | 61.0% | -0.40 | 61.73 | 60.20 | 63.25 | — |
| — | 76.40 | 80.00 | 78.20 | +0.59 | 61.0% | 570 | 61.0% | -0.42 | 67.25 | 66.00 | 68.50 | — |
| — | 72.05 | 75.30 | 73.67 | +0.57 | 61.1% | 580 | 61.1% | -0.44 | 72.60 | 71.25 | 73.95 | — |
| — | 67.40 | 71.00 | 69.20 | +0.54 | 61.1% | 590 | 61.1% | -0.46 | 78.17 | 76.70 | 79.65 | — |
| — | 63.80 | 66.55 | 65.17 | +0.52 | 61.2% | 600 | 61.2% | -0.48 | 84.33 | 82.60 | 86.05 | — |
| — | 59.95 | 63.30 | 61.62 | +0.50 | 61.3% | 610 | 61.3% | -0.50 | 90.22 | 88.75 | 91.70 | — |
| — | 56.70 | 59.45 | 58.08 | +0.48 | 61.3% | 620 | 61.3% | -0.52 | 96.62 | 95.25 | 98.00 | — |
| — | 53.25 | 56.05 | 54.65 | +0.46 | 61.4% | 630 | 61.4% | -0.54 | 103.20 | 101.50 | 104.90 | — |
| — | 50.05 | 52.40 | 51.23 | +0.44 | 61.5% | 640 | 61.5% | -0.56 | 109.78 | 108.30 | 111.25 | — |
| — | 46.55 | 49.30 | 47.92 | +0.42 | 61.6% | 650 | 61.6% | -0.58 | 116.75 | 115.20 | 118.30 | — |
| — | 43.55 | 46.85 | 45.20 | +0.41 | 61.7% | 660 | 61.7% | -0.60 | 123.83 | 122.45 | 125.20 | — |
| — | 38.75 | 41.10 | 39.92 | +0.37 | 61.9% | 680 | 61.9% | -0.64 | 138.75 | 137.05 | 140.45 | — |
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.