Spot 569.44
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 11/08 00:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 97.60 | 102.35 | 99.97 | +0.71 | 45.2% | 515 | 45.2% | -0.30 | 37.30 | 35.65 | 38.95 | — |
| — | 94.50 | 99.40 | 96.95 | +0.70 | 45.0% | 520 | 45.0% | -0.31 | 38.77 | 37.15 | 40.40 | — |
| — | 91.50 | 96.40 | 93.95 | +0.68 | 44.9% | 525 | 44.9% | -0.32 | 40.83 | 39.25 | 42.40 | — |
| — | 89.15 | 93.25 | 91.20 | +0.67 | 44.7% | 530 | 44.7% | -0.33 | 42.88 | 41.10 | 44.65 | — |
| — | 85.55 | 90.35 | 87.95 | +0.66 | 44.6% | 535 | 44.6% | -0.34 | 44.95 | 43.10 | 46.80 | — |
| — | 82.75 | 87.50 | 85.12 | +0.65 | 44.4% | 540 | 44.4% | -0.36 | 47.33 | 45.80 | 48.85 | — |
| — | 80.20 | 84.70 | 82.45 | +0.64 | 44.3% | 545 | 44.3% | -0.37 | 49.45 | 47.90 | 51.00 | — |
| — | 77.55 | 82.00 | 79.78 | +0.63 | 44.1% | 550 | 44.1% | -0.38 | 51.48 | 49.65 | 53.30 | — |
| — | 74.55 | 79.25 | 76.90 | +0.61 | 44.0% | 555 | 44.0% | -0.39 | 54.20 | 52.70 | 55.70 | — |
| — | 72.00 | 76.75 | 74.38 | +0.60 | 43.9% | 560 | 43.9% | -0.40 | 55.95 | 54.10 | 57.80 | — |
| — | 69.50 | 74.20 | 71.85 | +0.59 | 43.8% | 565 | 43.8% | -0.42 | 58.70 | 57.05 | 60.35 | — |
| — | 67.00 | 71.70 | 69.35 | +0.58 | 43.6% | 570 | 43.6% | -0.43 | 61.20 | 59.45 | 62.95 | — |
| — | 64.50 | 69.35 | 66.92 | +0.57 | 43.5% | 575 | 43.5% | -0.44 | 63.48 | 61.60 | 65.35 | — |
| — | 62.35 | 66.35 | 64.35 | +0.55 | 43.4% | 580 | 43.4% | -0.45 | 66.22 | 64.20 | 68.25 | — |
| — | 60.05 | 64.65 | 62.35 | +0.54 | 43.3% | 585 | 43.3% | -0.47 | 68.83 | 67.00 | 70.65 | — |
| — | 58.10 | 62.45 | 60.27 | +0.53 | 43.2% | 590 | 43.2% | -0.48 | 71.38 | 69.85 | 72.90 | — |
| — | 56.20 | 60.30 | 58.25 | +0.52 | 43.1% | 595 | 43.1% | -0.49 | 74.70 | 72.55 | 76.85 | — |
| — | 54.10 | 58.20 | 56.15 | +0.51 | 43.0% | 600 | 43.0% | -0.50 | 77.38 | 75.40 | 79.35 | — |
| — | 52.25 | 56.15 | 54.20 | +0.49 | 42.9% | 605 | 42.9% | -0.51 | 79.95 | 78.30 | 81.60 | — |
| — | 50.10 | 54.15 | 52.12 | +0.48 | 42.8% | 610 | 42.8% | -0.53 | 83.42 | 81.20 | 85.65 | — |
| — | 48.20 | 52.20 | 50.20 | +0.47 | 42.8% | 615 | 42.8% | -0.54 | 85.92 | 84.20 | 87.65 | — |
| — | 46.35 | 50.35 | 48.35 | +0.46 | 42.7% | 620 | 42.7% | -0.55 | 89.50 | 87.50 | 91.50 | — |
| — | 44.45 | 48.25 | 46.35 | +0.45 | 42.6% | 625 | 42.6% | -0.56 | 92.70 | 90.60 | 94.80 | — |
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.