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 | |
| — | 118.80 | 124.40 | 121.60 | +0.94 | 28.1% | 460 | 28.1% | -0.07 | 3.10 | 2.40 | 3.80 | — |
| — | 100.60 | 105.90 | 103.25 | +0.90 | 27.0% | 480 | 27.0% | -0.10 | 4.75 | 4.30 | 5.20 | — |
| — | 83.20 | 88.10 | 85.65 | +0.86 | 26.0% | 500 | 26.0% | -0.14 | 6.90 | 6.30 | 7.50 | — |
| — | 70.80 | 76.10 | 73.45 | +0.82 | 25.4% | 515 | 25.4% | -0.19 | 9.40 | 9.00 | 9.80 | — |
| — | 59.20 | 64.00 | 61.60 | +0.76 | 24.8% | 530 | 24.8% | -0.24 | 12.60 | 11.80 | 13.40 | — |
| — | 52.20 | 56.30 | 54.25 | +0.72 | 24.5% | 540 | 24.5% | -0.29 | 15.40 | 14.50 | 16.30 | — |
| — | 46.00 | 49.50 | 47.75 | +0.68 | 24.2% | 550 | 24.2% | -0.33 | 18.45 | 17.30 | 19.60 | — |
| — | 42.50 | 46.50 | 44.50 | +0.65 | 24.1% | 555 | 24.1% | -0.36 | 20.50 | 19.40 | 21.60 | — |
| — | 41.00 | 43.50 | 42.25 | +0.63 | 24.0% | 560 | 24.0% | -0.38 | 22.35 | 21.20 | 23.50 | — |
| — | 37.10 | 39.90 | 38.50 | +0.60 | 23.9% | 565 | 23.9% | -0.41 | 24.50 | 23.20 | 25.80 | — |
| — | 34.20 | 37.40 | 35.80 | +0.58 | 23.8% | 570 | 23.8% | -0.43 | 26.60 | 25.30 | 27.90 | — |
| — | 31.50 | 35.00 | 33.25 | +0.56 | 23.7% | 575 | 23.7% | -0.46 | 29.35 | 28.10 | 30.60 | — |
| — | 30.00 | 32.20 | 31.10 | +0.53 | 23.6% | 580 | 23.6% | -0.49 | 31.95 | 30.70 | 33.20 | — |
| — | 26.90 | 29.20 | 28.05 | +0.50 | 23.5% | 585 | 23.5% | -0.51 | 34.25 | 32.60 | 35.90 | — |
| — | 24.60 | 27.40 | 26.00 | +0.48 | 23.4% | 590 | 23.4% | -0.54 | 37.20 | 35.80 | 38.60 | — |
| — | 21.50 | 22.90 | 22.20 | +0.43 | 23.3% | 600 | 23.3% | -0.59 | 43.35 | 42.20 | 44.50 | — |
| — | 17.90 | 19.50 | 18.70 | +0.38 | 23.2% | 610 | 23.2% | -0.65 | 49.70 | 47.90 | 51.50 | — |
| — | 12.10 | 13.50 | 12.80 | +0.29 | 23.2% | 630 | 23.2% | -0.74 | 64.30 | 62.10 | 66.50 | — |
| — | 9.70 | 11.10 | 10.40 | +0.25 | 23.1% | 640 | 23.1% | -0.79 | 72.30 | 70.10 | 74.50 | — |
| — | 6.30 | 7.60 | 6.95 | +0.18 | 23.2% | 660 | 23.2% | -0.87 | 89.30 | 86.80 | 91.80 | — |
| — | 3.60 | 5.20 | 4.40 | +0.13 | 23.4% | 680 | 23.4% | -0.94 | 108.15 | 105.90 | 110.40 | — |
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.