Spot 574.68
· 400 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 123.80 | 128.80 | 126.30 | +0.92 | 27.8% | 460 | 27.8% | -0.08 | 4.40 | 3.60 | 5.20 | — |
| — | 106.40 | 111.10 | 108.75 | +0.88 | 26.8% | 480 | 26.8% | -0.12 | 5.75 | 3.60 | 7.90 | — |
| — | 97.60 | 102.70 | 100.15 | +0.86 | 26.4% | 490 | 26.4% | -0.14 | 7.00 | 4.90 | 9.10 | — |
| — | 89.80 | 95.50 | 92.65 | +0.84 | 26.1% | 500 | 26.1% | -0.17 | 9.05 | 7.80 | 10.30 | — |
| — | 82.00 | 86.90 | 84.45 | +0.81 | 25.7% | 510 | 25.7% | -0.19 | 11.20 | 10.10 | 12.30 | — |
| — | 74.10 | 79.20 | 76.65 | +0.78 | 25.4% | 520 | 25.4% | -0.22 | 13.50 | 12.40 | 14.60 | — |
| — | 67.30 | 71.30 | 69.30 | +0.75 | 25.1% | 530 | 25.1% | -0.26 | 16.00 | 15.00 | 17.00 | — |
| — | 60.40 | 64.30 | 62.35 | +0.71 | 24.8% | 540 | 24.8% | -0.30 | 19.00 | 17.90 | 20.10 | — |
| — | 53.90 | 59.30 | 56.60 | +0.68 | 24.5% | 550 | 24.5% | -0.34 | 21.95 | 20.50 | 23.40 | — |
| — | 47.60 | 51.60 | 49.60 | +0.64 | 24.3% | 560 | 24.3% | -0.38 | 25.65 | 24.20 | 27.10 | — |
| — | 42.10 | 46.00 | 44.05 | +0.59 | 24.1% | 570 | 24.1% | -0.42 | 29.85 | 28.10 | 31.60 | — |
| — | 36.60 | 40.70 | 38.65 | +0.55 | 23.9% | 580 | 23.9% | -0.47 | 34.60 | 32.60 | 36.60 | — |
| — | 32.10 | 35.90 | 34.00 | +0.51 | 23.7% | 590 | 23.7% | -0.51 | 39.70 | 37.60 | 41.80 | — |
| — | 28.00 | 31.60 | 29.80 | +0.46 | 23.6% | 600 | — | — | 46.25 | 43.40 | 49.10 | — |
| — | 23.90 | 27.70 | 25.80 | — | — | 610 | — | — | 51.90 | 49.70 | 54.10 | — |
| — | 20.60 | 24.80 | 22.70 | — | — | 620 | — | — | 58.65 | 56.50 | 60.80 | — |
| — | 16.90 | 21.10 | 19.00 | — | — | 630 | — | — | 65.30 | 63.40 | 67.20 | — |
| — | 14.80 | 18.40 | 16.60 | — | — | 640 | — | — | 73.30 | 70.80 | 75.80 | — |
| — | 12.60 | 15.70 | 14.15 | — | — | 650 | — | — | 81.65 | 79.40 | 83.90 | — |
| — | 10.60 | 13.60 | 12.10 | — | — | 660 | 23.1% | -0.83 | 90.05 | 86.50 | 93.60 | — |
| — | 7.30 | 10.20 | 8.75 | +0.18 | 23.1% | 680 | 23.1% | -0.90 | 108.35 | 105.70 | 111.00 | — |
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.