Spot 581.37
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.50 | 71.50 | 69.00 | +0.83 | 25.9% | 525 | 25.9% | -0.17 | 6.80 | 6.50 | 7.10 | — |
| — | 60.90 | 67.40 | 64.15 | +0.82 | 25.7% | 530 | 25.7% | -0.19 | 7.75 | 7.40 | 8.10 | — |
| — | 57.10 | 63.60 | 60.35 | +0.80 | 25.5% | 535 | 25.5% | -0.21 | 8.80 | 8.40 | 9.20 | — |
| — | 53.20 | 59.80 | 56.50 | +0.78 | 25.3% | 540 | 25.3% | -0.23 | 9.90 | 9.50 | 10.30 | — |
| — | 49.70 | 55.00 | 52.35 | +0.75 | 25.1% | 545 | 25.1% | -0.25 | 11.05 | 10.70 | 11.40 | — |
| — | 46.00 | 52.00 | 49.00 | +0.73 | 24.9% | 550 | 24.9% | -0.28 | 11.40 | 9.90 | 12.90 | — |
| — | 42.50 | 48.80 | 45.65 | +0.70 | 24.7% | 555 | 24.7% | -0.30 | 12.75 | 11.30 | 14.20 | — |
| — | 39.20 | 45.10 | 42.15 | +0.68 | 24.5% | 560 | 24.5% | -0.33 | 15.50 | 14.70 | 16.30 | — |
| — | 36.10 | 42.30 | 39.20 | +0.65 | 24.4% | 565 | 24.4% | -0.36 | 17.05 | 16.50 | 17.60 | — |
| — | 33.10 | 37.70 | 35.40 | +0.62 | 24.2% | 570 | 24.2% | -0.39 | 18.15 | 16.30 | 20.00 | — |
| — | 30.30 | 34.50 | 32.40 | +0.59 | 24.1% | 575 | 24.1% | -0.42 | 21.35 | 20.50 | 22.20 | — |
| — | 28.30 | 31.10 | 29.70 | +0.56 | 24.0% | 580 | 24.0% | -0.45 | 23.15 | 21.90 | 24.40 | — |
| — | 25.00 | 28.80 | 26.90 | +0.53 | 23.9% | 585 | 23.9% | -0.48 | 25.65 | 24.10 | 27.20 | — |
| — | 22.90 | 24.90 | 23.90 | +0.50 | 23.8% | 590 | 23.8% | -0.51 | 28.45 | 27.50 | 29.40 | — |
| — | 21.10 | 22.90 | 22.00 | +0.47 | 23.7% | 595 | 23.7% | -0.54 | 30.90 | 30.20 | 31.60 | — |
| — | 18.90 | 20.20 | 19.55 | +0.44 | 23.6% | 600 | 23.6% | -0.58 | 33.10 | 31.30 | 34.90 | — |
| — | 16.90 | 18.20 | 17.55 | +0.41 | 23.6% | 605 | 23.6% | -0.61 | 37.25 | 35.90 | 38.60 | — |
| — | 14.80 | 17.90 | 16.35 | +0.38 | 23.5% | 610 | 23.5% | -0.64 | 38.60 | 36.70 | 40.50 | — |
| — | 13.10 | 14.60 | 13.85 | +0.35 | 23.5% | 615 | 23.5% | -0.67 | 42.65 | 40.30 | 45.00 | — |
| — | 12.00 | 13.30 | 12.65 | +0.32 | 23.5% | 620 | 23.5% | -0.70 | 46.10 | 43.90 | 48.30 | — |
| — | 10.60 | 11.60 | 11.10 | +0.30 | 23.4% | 625 | 23.4% | -0.73 | 49.25 | 47.30 | 51.20 | — |
| — | 9.30 | 10.30 | 9.80 | +0.27 | 23.4% | 630 | 23.4% | -0.75 | 53.75 | 51.20 | 56.30 | — |
| — | 8.20 | 9.20 | 8.70 | +0.25 | 23.4% | 635 | 23.4% | -0.78 | 57.20 | 54.00 | 60.40 | — |
| — | 7.40 | 8.10 | 7.75 | +0.23 | 23.5% | 640 | 23.5% | -0.80 | 61.95 | 59.20 | 64.70 | — |
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.