Spot 573.10
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 111.35 | 115.30 | 113.33 | +0.98 | 67.3% | 460 | 67.3% | -0.02 | 0.62 | 0.10 | 1.14 | — |
| — | 106.60 | 110.40 | 108.50 | +0.98 | 66.6% | 465 | 66.6% | -0.03 | — | — | 1.34 | — |
| — | 96.85 | 100.75 | 98.80 | +0.97 | 65.3% | 475 | 65.3% | -0.04 | 1.04 | 0.59 | 1.49 | — |
| — | 92.00 | 95.95 | 93.97 | +0.96 | 64.7% | 480 | 64.7% | -0.04 | 1.10 | 0.65 | 1.55 | — |
| — | 78.00 | 81.80 | 79.90 | +0.93 | 63.2% | 495 | 63.2% | -0.07 | 2.02 | 1.84 | 2.21 | — |
| — | 73.35 | 77.40 | 75.38 | +0.92 | 62.8% | 500 | 62.8% | -0.09 | 2.56 | 2.29 | 2.83 | — |
| — | 68.85 | 72.90 | 70.88 | +0.90 | 62.4% | 505 | 62.4% | -0.10 | 3.02 | 2.79 | 3.25 | — |
| — | 64.40 | 68.50 | 66.45 | +0.89 | 62.0% | 510 | 62.0% | -0.12 | 3.55 | 3.25 | 3.85 | — |
| — | 60.15 | 64.20 | 62.17 | +0.87 | 61.6% | 515 | 61.6% | -0.13 | 4.55 | 4.05 | 5.05 | — |
| — | 56.00 | 60.00 | 58.00 | +0.84 | 61.3% | 520 | 61.3% | -0.16 | 5.55 | 4.85 | 6.25 | — |
| — | 51.85 | 55.90 | 53.88 | +0.82 | 61.0% | 525 | 61.0% | -0.18 | 6.35 | 5.65 | 7.05 | — |
| — | 48.30 | 52.00 | 50.15 | +0.80 | 60.8% | 530 | 60.8% | -0.21 | 7.42 | 6.70 | 8.15 | — |
| — | 44.00 | 48.20 | 46.10 | +0.77 | 60.5% | 535 | 60.5% | -0.23 | 8.40 | 7.80 | 9.00 | — |
| — | 42.05 | 46.30 | 44.17 | +0.76 | 60.4% | 537.5 | 60.4% | -0.24 | 9.43 | 8.50 | 10.35 | — |
| — | 41.25 | 44.10 | 42.67 | +0.75 | 60.3% | 540 | 60.3% | -0.26 | 10.07 | 9.15 | 11.00 | — |
| — | 38.65 | 42.70 | 40.67 | +0.73 | 60.2% | 542.5 | 60.2% | -0.28 | 10.80 | 9.85 | 11.75 | — |
| — | 37.00 | 40.30 | 38.65 | +0.71 | 60.1% | 545 | 60.1% | -0.29 | 11.03 | 10.55 | 11.50 | — |
| — | 35.40 | 38.75 | 37.08 | +0.69 | 60.1% | 547.5 | 60.1% | -0.31 | 12.35 | 11.00 | 13.70 | — |
| — | 33.95 | 36.95 | 35.45 | +0.68 | 60.0% | 550 | 60.0% | -0.32 | 13.18 | 12.00 | 14.35 | — |
| — | 32.00 | 35.35 | 33.67 | +0.66 | 59.9% | 552.5 | 59.9% | -0.34 | 13.78 | 13.20 | 14.35 | — |
| — | 30.90 | 33.85 | 32.38 | +0.65 | 59.9% | 555 | 59.9% | -0.35 | 15.15 | 14.05 | 16.25 | — |
| — | 29.00 | 33.05 | 31.02 | +0.63 | 59.8% | 557.5 | 59.8% | -0.38 | 16.15 | 15.10 | 17.20 | — |
| — | 27.70 | 30.60 | 29.15 | +0.61 | 59.7% | 560 | 59.7% | -0.39 | 17.43 | 16.15 | 18.70 | — |
| — | 26.70 | 29.00 | 27.85 | +0.59 | 59.7% | 562.5 | 59.7% | -0.41 | 18.52 | 17.20 | 19.85 | — |
| — | 25.10 | 27.15 | 26.12 | +0.58 | 59.7% | 565 | 59.7% | -0.42 | 18.60 | 17.70 | 19.50 | — |
| — | 23.35 | 26.40 | 24.88 | +0.56 | 59.6% | 567.5 | 59.6% | -0.44 | 19.85 | 19.25 | 20.45 | — |
| — | 22.05 | 24.65 | 23.35 | +0.54 | 59.6% | 570 | 59.6% | -0.46 | 20.85 | 19.95 | 21.75 | — |
| — | 21.40 | 23.45 | 22.43 | +0.53 | 59.6% | 572.5 | 59.6% | -0.48 | 22.57 | 21.00 | 24.15 | — |
| — | 20.30 | 22.10 | 21.20 | +0.51 | 59.6% | 575 | 59.6% | -0.49 | 23.62 | 22.60 | 24.65 | — |
| — | 19.20 | 21.45 | 20.32 | +0.49 | 59.5% | 577.5 | 59.5% | -0.52 | 24.80 | 23.90 | 25.70 | — |
| — | 18.30 | 20.20 | 19.25 | +0.47 | 59.5% | 580 | 59.5% | -0.53 | 26.65 | 25.55 | 27.75 | — |
| — | 16.20 | 18.70 | 17.45 | — | — | 582.5 | — | — | 27.52 | 26.15 | 28.90 | — |
| — | 16.00 | 17.70 | 16.85 | — | — | 585 | — | — | 29.32 | 28.20 | 30.45 | — |
| — | 14.70 | 17.05 | 15.88 | — | — | 587.5 | — | — | 30.73 | 29.85 | 31.60 | — |
| — | 14.70 | 15.95 | 15.32 | — | — | 590 | — | — | 32.62 | 31.35 | 33.90 | — |
| — | 14.05 | 15.70 | 14.88 | — | — | 592.5 | — | — | 34.48 | 32.50 | 36.45 | — |
| — | 13.20 | 14.80 | 14.00 | — | — | 595 | — | — | 36.25 | 34.50 | 38.00 | — |
| — | 11.55 | 12.50 | 12.03 | — | — | 600 | — | — | 39.77 | 38.05 | 41.50 | — |
| — | 9.55 | 11.20 | 10.38 | — | — | 605 | — | — | 42.95 | 41.20 | 44.70 | — |
| — | 9.20 | 10.20 | 9.70 | — | — | 610 | — | — | 46.67 | 44.60 | 48.75 | — |
| — | 7.80 | 9.00 | 8.40 | — | — | 615 | — | — | 50.50 | 48.50 | 52.50 | — |
| — | 6.85 | 7.50 | 7.17 | — | — | 620 | — | — | 54.27 | 52.55 | 56.00 | — |
| — | 5.95 | 6.85 | 6.40 | — | — | 625 | — | — | 58.67 | 56.65 | 60.70 | — |
| — | 5.10 | 6.15 | 5.62 | — | — | 630 | — | — | 62.83 | 60.65 | 65.00 | — |
| — | 4.40 | 5.15 | 4.78 | — | — | 635 | — | — | 67.17 | 64.95 | 69.40 | — |
| — | 3.75 | 4.45 | 4.10 | — | — | 640 | — | — | 71.42 | 69.30 | 73.55 | — |
| — | 3.20 | 3.85 | 3.52 | — | — | 645 | — | — | 75.85 | 73.75 | 77.95 | — |
| — | 2.87 | 3.35 | 3.11 | — | — | 650 | — | — | 80.58 | 78.30 | 82.85 | — |
| — | 1.51 | 1.90 | 1.71 | — | — | 670 | — | — | 99.12 | 96.95 | 101.30 | — |
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.