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 | |
| — | 137.35 | 141.40 | 139.38 | +0.81 | 61.4% | 460 | 61.4% | -0.19 | 21.68 | 20.40 | 22.95 | — |
| — | 123.55 | 127.45 | 125.50 | — | — | 480 | 61.3% | -0.23 | 27.98 | 26.20 | 29.75 | — |
| — | 116.90 | 120.90 | 118.90 | +0.76 | 61.3% | 490 | 61.3% | -0.25 | 31.32 | 30.20 | 32.45 | — |
| — | 110.75 | 114.50 | 112.62 | +0.73 | 61.2% | 500 | — | — | 34.85 | 33.25 | 36.45 | — |
| — | 104.40 | 108.45 | 106.42 | — | — | 510 | — | — | 38.77 | 37.00 | 40.55 | — |
| — | 98.65 | 102.50 | 100.58 | +0.69 | 61.2% | 520 | — | — | 42.33 | 40.55 | 44.10 | — |
| — | 93.85 | 97.00 | 95.42 | — | — | 530 | 61.3% | -0.33 | 47.27 | 45.55 | 49.00 | — |
| — | 88.10 | 91.80 | 89.95 | — | — | 540 | — | — | 51.83 | 50.15 | 53.50 | — |
| — | 82.60 | 86.50 | 84.55 | — | — | 550 | — | — | 56.60 | 55.35 | 57.85 | — |
| — | 78.70 | 81.80 | 80.25 | — | — | 560 | — | — | 61.52 | 60.15 | 62.90 | — |
| — | 73.45 | 76.70 | 75.08 | — | — | 570 | — | — | 66.55 | 65.15 | 67.95 | — |
| — | 69.35 | 71.35 | 70.35 | +0.56 | 61.5% | 580 | — | — | 72.33 | 70.90 | 73.75 | — |
| — | 65.20 | 68.50 | 66.85 | — | — | 590 | 61.6% | -0.47 | 77.58 | 75.90 | 79.25 | — |
| — | 60.40 | 64.50 | 62.45 | +0.52 | 61.6% | 600 | 61.6% | -0.49 | 83.67 | 82.25 | 85.10 | — |
| 152 | 57.45 | 60.80 | 59.12 | +0.50 | 61.7% | 610 | 61.7% | -0.51 | 89.80 | 88.10 | 91.50 | 64 |
| — | 53.80 | 57.20 | 55.50 | +0.47 | 61.8% | 620 | 61.8% | -0.53 | 96.47 | 94.45 | 98.50 | — |
| — | 49.70 | 53.80 | 51.75 | +0.46 | 61.9% | 630 | 61.9% | -0.55 | 103.08 | 101.05 | 105.10 | — |
| — | 47.15 | 50.50 | 48.83 | +0.44 | 62.0% | 640 | 62.0% | -0.57 | 109.92 | 107.90 | 111.95 | — |
| — | 43.40 | 47.50 | 45.45 | +0.42 | 62.1% | 650 | 62.1% | -0.59 | 116.83 | 114.85 | 118.80 | — |
| — | 40.50 | 44.75 | 42.62 | +0.40 | 62.1% | 660 | 62.1% | -0.61 | 123.92 | 122.00 | 125.85 | — |
| — | 36.00 | 39.50 | 37.75 | +0.36 | 62.3% | 680 | 62.3% | -0.65 | 138.60 | 136.80 | 140.40 | — |
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.