Spot 573.23
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 07:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 84.00 | 87.00 | 85.50 | +0.72 | 43.8% | 520 | 43.8% | -0.28 | 26.15 | 25.35 | 26.95 | — |
| — | 80.65 | 83.65 | 82.15 | +0.71 | 43.5% | 525 | 43.5% | -0.30 | 28.12 | 26.95 | 29.30 | — |
| — | 77.40 | 80.40 | 78.90 | +0.69 | 43.3% | 530 | 43.3% | -0.31 | 29.80 | 28.60 | 31.00 | — |
| — | 74.20 | 77.20 | 75.70 | +0.68 | 43.1% | 535 | 43.1% | -0.32 | 31.57 | 30.35 | 32.80 | — |
| — | 71.10 | 74.05 | 72.58 | +0.67 | 42.9% | 540 | 42.9% | -0.34 | 33.40 | 32.15 | 34.65 | — |
| — | 68.05 | 71.00 | 69.53 | +0.65 | 42.7% | 545 | 42.7% | -0.35 | 35.35 | 34.05 | 36.65 | — |
| — | 64.50 | 68.50 | 66.50 | +0.64 | 42.5% | 550 | 42.5% | -0.37 | 37.25 | 36.30 | 38.20 | — |
| — | 62.30 | 65.20 | 63.75 | +0.62 | 42.3% | 555 | 42.3% | -0.38 | 39.50 | 38.15 | 40.85 | — |
| — | 59.50 | 62.30 | 60.90 | +0.61 | 42.2% | 560 | 42.2% | -0.40 | 41.70 | 40.30 | 43.10 | — |
| — | 56.80 | 59.70 | 58.25 | +0.59 | 42.0% | 565 | 42.0% | -0.42 | 43.80 | 42.55 | 45.05 | — |
| — | 54.20 | 56.80 | 55.50 | +0.58 | 41.9% | 570 | 41.9% | -0.43 | 46.33 | 44.90 | 47.75 | — |
| — | 51.65 | 54.25 | 52.95 | +0.56 | 41.7% | 575 | 41.7% | -0.45 | 48.55 | 47.30 | 49.80 | — |
| — | 49.20 | 51.90 | 50.55 | +0.54 | 41.6% | 580 | 41.6% | -0.46 | 51.00 | 49.80 | 52.20 | — |
| — | 46.85 | 49.50 | 48.17 | +0.53 | 41.4% | 585 | 41.4% | -0.48 | 53.85 | 52.35 | 55.35 | — |
| — | 44.55 | 47.35 | 45.95 | +0.51 | 41.3% | 590 | 41.3% | -0.50 | 56.45 | 55.05 | 57.85 | — |
| — | 42.35 | 45.00 | 43.67 | +0.50 | 41.2% | 595 | 41.2% | -0.51 | 59.25 | 57.75 | 60.75 | — |
| — | 40.35 | 42.85 | 41.60 | +0.48 | 41.1% | 600 | 41.1% | -0.53 | 62.17 | 60.70 | 63.65 | — |
| — | 38.20 | 40.80 | 39.50 | +0.47 | 41.0% | 605 | 41.0% | -0.55 | 65.05 | 63.50 | 66.60 | — |
| — | 36.25 | 38.80 | 37.52 | +0.45 | 40.9% | 610 | 40.9% | -0.56 | 68.08 | 66.50 | 69.65 | — |
| — | 34.35 | 37.00 | 35.67 | +0.43 | 40.8% | 615 | 40.8% | -0.58 | 71.17 | 69.60 | 72.75 | — |
| — | 32.55 | 35.05 | 33.80 | +0.42 | 40.7% | 620 | 40.7% | -0.59 | 74.35 | 72.75 | 75.95 | — |
| — | 30.25 | 33.45 | 31.85 | +0.40 | 40.7% | 625 | 40.7% | -0.61 | 77.25 | 75.15 | 79.35 | — |
| — | 29.20 | 31.75 | 30.48 | +0.39 | 40.6% | 630 | 40.6% | -0.62 | 80.75 | 78.50 | 83.00 | — |
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.