Spot 570.98
· 212 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.20 | 61.30 | 58.25 | +0.93 | 26.2% | 515 | 26.2% | -0.08 | 1.23 | 0.50 | 1.95 | — |
| — | 50.50 | 56.50 | 53.50 | +0.91 | 25.5% | 520 | 25.5% | -0.09 | 1.73 | 1.35 | 2.10 | — |
| 3 | 45.90 | 51.00 | 48.45 | +0.90 | 24.8% | 525 | 24.8% | -0.11 | 1.70 | 0.75 | 2.65 | — |
| 0 | 41.40 | 46.60 | 44.00 | +0.88 | 24.2% | 530 | 24.2% | -0.13 | 2.73 | 2.25 | 3.20 | — |
| 0 | 37.00 | 42.20 | 39.60 | +0.85 | 23.6% | 535 | 23.6% | -0.16 | 3.77 | 2.85 | 4.70 | — |
| 1 | 32.90 | 38.00 | 35.45 | +0.82 | 23.1% | 540 | 23.1% | -0.19 | 4.25 | 3.60 | 4.90 | — |
| — | 28.90 | 34.40 | 31.65 | +0.79 | 22.6% | 545 | 22.6% | -0.22 | 5.25 | 4.60 | 5.90 | — |
| — | 25.20 | 30.40 | 27.80 | +0.75 | 22.1% | 550 | 22.1% | -0.26 | 6.45 | 5.70 | 7.20 | — |
| — | 22.10 | 26.70 | 24.40 | +0.70 | 21.8% | 555 | 21.8% | -0.31 | 8.00 | 6.90 | 9.10 | — |
| — | 18.50 | 22.90 | 20.70 | +0.66 | 21.4% | 560 | 21.4% | -0.36 | 9.30 | 8.30 | 10.30 | — |
| — | 15.60 | 19.80 | 17.70 | +0.60 | 21.2% | 565 | 21.2% | -0.41 | 11.45 | 10.30 | 12.60 | — |
| — | 13.30 | 17.00 | 15.15 | +0.55 | 20.9% | 570 | 20.9% | -0.47 | 13.55 | 12.40 | 14.70 | — |
| — | 10.80 | 14.50 | 12.65 | +0.49 | 20.7% | 575 | 20.7% | -0.52 | 16.25 | 15.10 | 17.40 | — |
| — | 8.70 | 11.50 | 10.10 | +0.43 | 20.6% | 580 | 20.6% | -0.58 | 19.45 | 17.50 | 21.40 | — |
| — | 6.90 | 9.80 | 8.35 | +0.37 | 20.5% | 585 | 20.5% | -0.64 | 22.05 | 20.10 | 24.00 | — |
| — | 5.40 | 8.70 | 7.05 | +0.32 | 20.5% | 590 | 20.5% | -0.69 | 25.45 | 23.20 | 27.70 | — |
| — | 4.20 | 6.40 | 5.30 | +0.27 | 20.5% | 595 | 20.5% | -0.74 | 28.75 | 26.70 | 30.80 | — |
| — | 3.20 | 5.30 | 4.25 | +0.23 | 20.6% | 600 | 20.6% | -0.78 | 33.05 | 30.50 | 35.60 | — |
| — | 2.75 | 4.20 | 3.48 | +0.19 | 20.7% | 605 | 20.7% | -0.82 | 37.15 | 34.50 | 39.80 | — |
| — | 2.10 | 4.20 | 3.15 | +0.16 | 20.8% | 610 | 20.8% | -0.86 | 41.45 | 38.70 | 44.20 | — |
| — | 0.60 | 3.80 | 2.20 | +0.13 | 21.0% | 615 | 21.0% | -0.89 | 45.50 | 43.10 | 47.90 | — |
| — | 1.15 | 2.90 | 2.02 | +0.10 | 21.2% | 620 | 21.2% | -0.91 | 50.30 | 47.60 | 53.00 | — |
| — | 0.50 | 2.45 | 1.48 | +0.09 | 21.5% | 625 | 21.5% | -0.94 | 55.35 | 52.40 | 58.30 | — |
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.