Spot 572.43
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.00 | 107.50 | 105.75 | +0.71 | 48.7% | 515 | 48.7% | -0.29 | 42.25 | 40.00 | 44.50 | — |
| — | 101.00 | 104.50 | 102.75 | +0.70 | 48.6% | 520 | — | — | 44.75 | 42.50 | 47.00 | — |
| — | 98.00 | 102.95 | 100.47 | — | — | 525 | — | — | 46.50 | 44.50 | 48.50 | — |
| — | 95.00 | 99.50 | 97.25 | +0.68 | 48.3% | 530 | — | — | 48.50 | 46.50 | 50.50 | — |
| — | 92.50 | 97.00 | 94.75 | — | — | 535 | — | — | 50.50 | 48.50 | 52.50 | — |
| — | 89.50 | 93.50 | 91.50 | — | — | 540 | — | — | 52.67 | 50.50 | 54.85 | — |
| — | 87.00 | 90.50 | 88.75 | — | — | 545 | — | — | 55.50 | 53.50 | 57.50 | — |
| — | 84.50 | 89.00 | 86.75 | — | — | 550 | — | — | 57.75 | 55.50 | 60.00 | — |
| — | 81.50 | 86.00 | 83.75 | — | — | 555 | — | — | 59.75 | 57.50 | 62.00 | — |
| — | 79.50 | 83.50 | 81.50 | — | — | 560 | — | — | 62.50 | 60.50 | 64.50 | — |
| — | 76.50 | 80.50 | 78.50 | — | — | 565 | — | — | 64.75 | 62.50 | 67.00 | — |
| — | 74.50 | 78.00 | 76.25 | — | — | 570 | — | — | 67.50 | 65.50 | 69.50 | — |
| — | 72.00 | 75.50 | 73.75 | — | — | 575 | 47.1% | -0.42 | 69.47 | 67.00 | 71.95 | — |
| — | 69.50 | 74.00 | 71.75 | — | — | 580 | — | — | 72.25 | 70.00 | 74.50 | — |
| — | 67.50 | 72.00 | 69.75 | — | — | 585 | — | — | 74.75 | 72.50 | 77.00 | — |
| — | 65.00 | 69.00 | 67.00 | — | — | 590 | — | — | 78.00 | 76.00 | 80.00 | — |
| — | 63.00 | 67.50 | 65.25 | — | — | 595 | 46.7% | -0.46 | 80.50 | 78.50 | 82.50 | — |
| — | 61.00 | 65.50 | 63.25 | +0.53 | 46.6% | 600 | 46.6% | -0.48 | 83.75 | 81.50 | 86.00 | — |
| — | 59.00 | 63.50 | 61.25 | +0.52 | 46.5% | 605 | 46.5% | -0.48 | 86.50 | 84.50 | 88.50 | — |
| — | 57.00 | 61.50 | 59.25 | +0.51 | 46.4% | 610 | 46.4% | -0.50 | 89.50 | 87.50 | 91.50 | — |
| — | 55.00 | 59.50 | 57.25 | +0.50 | 46.3% | 615 | 46.3% | -0.51 | 92.30 | 90.10 | 94.50 | — |
| — | 53.00 | 56.50 | 54.75 | +0.49 | 46.2% | 620 | 46.2% | -0.52 | 95.50 | 93.50 | 97.50 | — |
| — | 51.00 | 55.00 | 53.00 | +0.48 | 46.1% | 625 | 46.1% | -0.53 | 98.50 | 96.50 | 100.50 | — |
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.