Spot 572.92
· 406 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 126.00 | 131.30 | 128.65 | +0.96 | 29.8% | 450 | 29.8% | -0.04 | 1.73 | 1.35 | 2.10 | — |
| — | 116.50 | 122.10 | 119.30 | +0.95 | 29.0% | 460 | 29.0% | -0.05 | 2.02 | 1.45 | 2.60 | — |
| — | 107.20 | 112.80 | 110.00 | +0.94 | 28.3% | 470 | 28.3% | -0.06 | 2.67 | 2.15 | 3.20 | — |
| — | 96.80 | 104.20 | 100.50 | +0.92 | 27.6% | 480 | 27.6% | -0.08 | 3.27 | 2.65 | 3.90 | — |
| — | 88.90 | 95.10 | 92.00 | +0.90 | 27.0% | 490 | 27.0% | -0.10 | 4.20 | 3.60 | 4.80 | — |
| — | 80.20 | 85.10 | 82.65 | +0.88 | 26.4% | 500 | 26.4% | -0.12 | 5.30 | 4.60 | 6.00 | — |
| — | 71.50 | 76.10 | 73.80 | +0.85 | 25.9% | 510 | 25.9% | -0.15 | 6.60 | 6.10 | 7.10 | — |
| — | 63.30 | 68.20 | 65.75 | +0.82 | 25.4% | 520 | 25.4% | -0.19 | 8.05 | 7.70 | 8.40 | — |
| — | 48.00 | 52.40 | 50.20 | +0.73 | 24.6% | 540 | 24.6% | -0.27 | 12.85 | 12.30 | 13.40 | — |
| — | 35.40 | 38.10 | 36.75 | +0.63 | 24.0% | 560 | 24.0% | -0.38 | 19.80 | 19.00 | 20.60 | — |
| — | 24.60 | 26.90 | 25.75 | +0.52 | 23.5% | 580 | 23.5% | -0.50 | 28.95 | 27.80 | 30.10 | — |
| — | 17.30 | 18.60 | 17.95 | +0.40 | 23.2% | 600 | 23.2% | -0.62 | 39.65 | 38.20 | 41.10 | — |
| — | 11.00 | 12.20 | 11.60 | +0.30 | 23.1% | 620 | 23.1% | -0.73 | 54.85 | 52.90 | 56.80 | — |
| — | 7.10 | 7.80 | 7.45 | +0.21 | 23.1% | 640 | 23.1% | -0.83 | 70.85 | 68.70 | 73.00 | — |
| — | 4.20 | 5.00 | 4.60 | +0.15 | 23.2% | 660 | 23.2% | -0.91 | 88.40 | 85.80 | 91.00 | — |
| — | 2.55 | 3.20 | 2.88 | +0.10 | 23.5% | 680 | 23.5% | -0.97 | 107.70 | 105.30 | 110.10 | — |
| — | 1.55 | 2.25 | 1.90 | +0.07 | 23.8% | 700 | 23.8% | -1.00 | 127.15 | 123.00 | 131.30 | — |
| — | 0.75 | 1.95 | 1.35 | +0.04 | 24.3% | 720 | 24.3% | -1.00 | 147.20 | 143.00 | 151.40 | — |
| — | 0.45 | 1.50 | 0.97 | +0.03 | 24.8% | 740 | 24.8% | -1.00 | 167.20 | 163.00 | 171.40 | — |
| — | 0.05 | 1.00 | 0.53 | +0.02 | 25.4% | 760 | 25.4% | -1.00 | 187.35 | 184.60 | 190.10 | — |
| — | 0.05 | 1.50 | 0.78 | +0.01 | 26.0% | 780 | 26.0% | -1.00 | 207.45 | 204.80 | 210.10 | — |
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.