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 | |
| — | 155.30 | 159.15 | 157.22 | +0.78 | 62.6% | 460 | 62.6% | -0.22 | 36.55 | 34.55 | 38.55 | — |
| — | 143.70 | 146.85 | 145.28 | +0.75 | 62.6% | 480 | 62.6% | -0.25 | 44.25 | 42.75 | 45.75 | — |
| — | 137.80 | 141.00 | 139.40 | +0.74 | 62.6% | 490 | 62.6% | -0.27 | 48.27 | 46.50 | 50.05 | — |
| — | 131.65 | 135.30 | 133.47 | +0.72 | 62.6% | 500 | 62.6% | -0.28 | 52.45 | 50.65 | 54.25 | — |
| — | 126.70 | 129.85 | 128.28 | +0.70 | 62.6% | 510 | 62.6% | -0.30 | 56.77 | 55.15 | 58.40 | — |
| — | 121.45 | 124.55 | 123.00 | +0.69 | 62.6% | 520 | 62.6% | -0.32 | 61.42 | 59.60 | 63.25 | — |
| — | 116.40 | 119.55 | 117.97 | +0.67 | 62.7% | 530 | 62.7% | -0.33 | 65.88 | 63.75 | 68.00 | — |
| — | 111.00 | 114.55 | 112.78 | +0.65 | 62.7% | 540 | 62.7% | -0.35 | 71.15 | 69.30 | 73.00 | — |
| — | 106.45 | 109.80 | 108.12 | +0.64 | 62.7% | 550 | 62.7% | -0.37 | 76.25 | 74.40 | 78.10 | — |
| — | 101.90 | 105.25 | 103.58 | +0.62 | 62.8% | 560 | 62.8% | -0.39 | 81.25 | 79.15 | 83.35 | — |
| — | 97.45 | 100.90 | 99.17 | +0.60 | 62.8% | 570 | 62.8% | -0.40 | 86.92 | 85.05 | 88.80 | — |
| — | 93.55 | 96.70 | 95.12 | +0.59 | 62.9% | 580 | 62.9% | -0.42 | 92.72 | 90.95 | 94.50 | — |
| — | 89.45 | 92.70 | 91.08 | +0.57 | 62.9% | 590 | 62.9% | -0.44 | 98.38 | 96.35 | 100.40 | — |
| — | 84.85 | 88.75 | 86.80 | +0.56 | 63.0% | 600 | 63.0% | -0.45 | 104.22 | 102.70 | 105.75 | — |
| — | 81.85 | 85.10 | 83.47 | — | — | 610 | 63.0% | -0.47 | 110.62 | 108.80 | 112.45 | — |
| — | 77.80 | 81.45 | 79.62 | +0.52 | 63.1% | 620 | 63.1% | -0.48 | 116.65 | 114.60 | 118.70 | — |
| — | 74.60 | 78.00 | 76.30 | +0.51 | 63.1% | 630 | 63.1% | -0.50 | 123.33 | 121.55 | 125.10 | — |
| — | 71.00 | 74.75 | 72.88 | +0.49 | 63.2% | 640 | 63.2% | -0.52 | 129.38 | 127.65 | 131.10 | — |
| — | 67.80 | 71.40 | 69.60 | +0.48 | 63.2% | 650 | 63.2% | -0.53 | 136.40 | 134.95 | 137.85 | — |
| — | 64.75 | 68.50 | 66.62 | +0.46 | 63.3% | 660 | 63.3% | -0.55 | 143.25 | 141.85 | 144.65 | — |
| — | 59.00 | 62.75 | 60.88 | +0.44 | 63.4% | 680 | 63.4% | -0.58 | 157.47 | 156.00 | 158.95 | — |
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.