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 | |
| — | 72.50 | 77.80 | 75.15 | +0.80 | 25.2% | 525 | 25.2% | -0.21 | 10.50 | 9.60 | 11.40 | — |
| — | 68.70 | 73.50 | 71.10 | +0.78 | 25.0% | 530 | 25.0% | -0.22 | 11.30 | 9.70 | 12.90 | — |
| — | 64.90 | 70.10 | 67.50 | +0.77 | 24.8% | 535 | 24.8% | -0.24 | 12.25 | 10.80 | 13.70 | — |
| — | 62.20 | 66.40 | 64.30 | +0.75 | 24.7% | 540 | 24.7% | -0.26 | 13.80 | 12.60 | 15.00 | — |
| — | 58.60 | 62.60 | 60.60 | +0.73 | 24.5% | 545 | 24.5% | -0.28 | 15.15 | 13.90 | 16.40 | — |
| — | 54.40 | 60.40 | 57.40 | +0.71 | 24.4% | 550 | 24.4% | -0.30 | 16.40 | 14.80 | 18.00 | — |
| — | 51.80 | 56.20 | 54.00 | +0.69 | 24.2% | 555 | 24.2% | -0.32 | 17.90 | 16.30 | 19.50 | — |
| — | 47.90 | 52.80 | 50.35 | +0.67 | 24.1% | 560 | 24.1% | -0.34 | 19.80 | 17.90 | 21.70 | — |
| — | 44.80 | 49.20 | 47.00 | +0.64 | 24.0% | 565 | 24.0% | -0.37 | 21.60 | 19.70 | 23.50 | — |
| — | 42.70 | 46.20 | 44.45 | +0.62 | 23.9% | 570 | 23.9% | -0.39 | 23.60 | 21.60 | 25.60 | — |
| — | 39.50 | 43.50 | 41.50 | +0.60 | 23.8% | 575 | 23.8% | -0.41 | 25.80 | 23.60 | 28.00 | — |
| — | 36.30 | 40.80 | 38.55 | +0.58 | 23.7% | 580 | 23.7% | -0.44 | 27.95 | 25.80 | 30.10 | — |
| — | 33.70 | 36.00 | 34.85 | +0.55 | 23.6% | 585 | 23.6% | -0.46 | 30.25 | 28.00 | 32.50 | — |
| — | 31.50 | 35.40 | 33.45 | +0.53 | 23.5% | 590 | 23.5% | -0.49 | 32.65 | 30.50 | 34.80 | — |
| — | 28.90 | 33.00 | 30.95 | +0.51 | 23.4% | 595 | 23.4% | -0.52 | 35.40 | 33.00 | 37.80 | — |
| — | 27.30 | 30.70 | 29.00 | +0.48 | 23.4% | 600 | 23.4% | -0.54 | 38.25 | 35.70 | 40.80 | — |
| — | 24.60 | 28.60 | 26.60 | +0.46 | 23.3% | 605 | 23.3% | -0.57 | 40.95 | 38.80 | 43.10 | — |
| — | 23.40 | 26.50 | 24.95 | +0.44 | 23.3% | 610 | 23.3% | -0.59 | 43.60 | 41.30 | 45.90 | — |
| — | 19.20 | 22.80 | 21.00 | +0.39 | 23.2% | 620 | 23.2% | -0.64 | 51.10 | 48.80 | 53.40 | — |
| — | 16.10 | 19.50 | 17.80 | +0.35 | 23.2% | 630 | 23.2% | -0.69 | 58.05 | 55.70 | 60.40 | — |
| — | 13.90 | 16.70 | 15.30 | +0.31 | 23.2% | 640 | 23.2% | -0.73 | 65.65 | 63.20 | 68.10 | — |
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.