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 | |
| — | 116.15 | 120.75 | 118.45 | — | — | 460 | — | — | 4.22 | 3.15 | 5.30 | — |
| — | 111.95 | 116.35 | 114.15 | — | — | 465 | — | — | 4.97 | 3.25 | 6.70 | — |
| — | 103.15 | 107.80 | 105.47 | — | — | 475 | — | — | 6.67 | 4.65 | 8.70 | — |
| — | 99.20 | 103.55 | 101.38 | — | — | 480 | — | — | 7.35 | 5.80 | 8.90 | — |
| — | 87.05 | 91.40 | 89.22 | — | — | 495 | — | — | 10.03 | 8.85 | 11.20 | — |
| — | 83.00 | 87.60 | 85.30 | — | — | 500 | — | — | 11.28 | 9.95 | 12.60 | — |
| — | 79.65 | 83.85 | 81.75 | — | — | 505 | — | — | 12.70 | 11.10 | 14.30 | — |
| — | 76.00 | 80.00 | 78.00 | — | — | 510 | — | — | 13.55 | 11.75 | 15.35 | 66 |
| 0 | 72.30 | 76.40 | 74.35 | — | — | 515 | — | — | 15.55 | 13.90 | 17.20 | 26 |
| 1 | 68.75 | 73.00 | 70.88 | — | — | 520 | — | — | 16.38 | 14.65 | 18.10 | 61 |
| 1 | 65.50 | 69.50 | 67.50 | — | — | 525 | — | — | 18.20 | 16.75 | 19.65 | 31 |
| 11 | 62.05 | 66.25 | 64.15 | — | — | 530 | — | — | 19.85 | 18.25 | 21.45 | 23 |
| 5 | 59.00 | 63.10 | 61.05 | — | — | 535 | — | — | 21.45 | 19.80 | 23.10 | 20 |
| 25 | 56.10 | 59.60 | 57.85 | — | — | 540 | — | — | 23.35 | 21.60 | 25.10 | 21 |
| 2 | 53.45 | 56.30 | 54.88 | — | — | 545 | — | — | 25.55 | 24.00 | 27.10 | 6 |
| 5 | 49.95 | 54.10 | 52.02 | — | — | 550 | — | — | 27.65 | 26.05 | 29.25 | 63 |
| 12 | 47.20 | 51.40 | 49.30 | — | — | 555 | — | — | 30.20 | 28.25 | 32.15 | 3 |
| 26 | 44.65 | 48.35 | 46.50 | — | — | 560 | — | — | 32.20 | 30.95 | 33.45 | — |
| — | 42.05 | 45.50 | 43.77 | — | — | 565 | — | — | 35.02 | 33.20 | 36.85 | — |
| — | 39.55 | 43.00 | 41.27 | — | — | 570 | — | — | 36.88 | 35.10 | 38.65 | — |
| — | 37.15 | 40.65 | 38.90 | — | — | 575 | — | — | 39.70 | 38.15 | 41.25 | — |
| — | 34.90 | 38.60 | 36.75 | — | — | 580 | — | — | 42.40 | 40.80 | 44.00 | — |
| — | 32.70 | 36.25 | 34.48 | — | — | 585 | — | — | 45.15 | 43.45 | 46.85 | — |
| — | 31.10 | 34.20 | 32.65 | — | — | 590 | — | — | 48.17 | 46.55 | 49.80 | — |
| — | 29.10 | 32.40 | 30.75 | — | — | 595 | — | — | 51.33 | 49.45 | 53.20 | — |
| — | 27.55 | 30.00 | 28.77 | — | — | 600 | — | — | 54.58 | 52.55 | 56.60 | — |
| — | 25.75 | 28.35 | 27.05 | — | — | 605 | — | — | 57.40 | 55.80 | 59.00 | — |
| — | 23.10 | 27.00 | 25.05 | +0.40 | 59.9% | 610 | 59.9% | -0.60 | 61.10 | 59.00 | 63.20 | — |
| — | 21.75 | 25.50 | 23.62 | +0.38 | 59.9% | 615 | 59.9% | -0.62 | 64.30 | 62.55 | 66.05 | — |
| — | 20.75 | 23.90 | 22.32 | +0.36 | 59.9% | 620 | — | — | 68.08 | 66.00 | 70.15 | — |
| — | 18.80 | 22.35 | 20.57 | +0.35 | 59.9% | 625 | 59.9% | -0.66 | 71.50 | 69.60 | 73.40 | — |
| — | 17.50 | 21.00 | 19.25 | +0.33 | 59.9% | 630 | — | — | 75.08 | 73.15 | 77.00 | — |
| — | 16.25 | 19.85 | 18.05 | +0.31 | 59.9% | 635 | — | — | 79.05 | 77.00 | 81.10 | — |
| — | 15.00 | 19.25 | 17.12 | — | — | 640 | 59.9% | -0.71 | 82.75 | 80.60 | 84.90 | — |
| — | 14.35 | 17.45 | 15.90 | +0.28 | 59.9% | 645 | 59.9% | -0.72 | 86.53 | 84.65 | 88.40 | — |
| — | 12.80 | 16.25 | 14.53 | +0.27 | 59.9% | 650 | 59.9% | -0.74 | 90.60 | 88.50 | 92.70 | — |
| — | 9.50 | 12.95 | 11.22 | +0.21 | 59.9% | 670 | 59.9% | -0.79 | 107.20 | 105.00 | 109.40 | — |
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.