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 | |
| — | 95.95 | 98.00 | 96.97 | +0.71 | 43.5% | 520 | 43.5% | -0.30 | 35.98 | 35.20 | 36.75 | — |
| — | 92.85 | 94.85 | 93.85 | +0.69 | 43.4% | 525 | 43.4% | -0.31 | 37.75 | 36.95 | 38.55 | — |
| — | 88.90 | 92.75 | 90.83 | +0.68 | 43.2% | 530 | 43.2% | -0.32 | 39.62 | 38.80 | 40.45 | — |
| — | 86.75 | 88.75 | 87.75 | +0.67 | 43.1% | 535 | 43.1% | -0.33 | 41.55 | 40.70 | 42.40 | — |
| — | 83.80 | 85.80 | 84.80 | +0.66 | 42.9% | 540 | 42.9% | -0.35 | 43.27 | 42.65 | 43.90 | — |
| — | 80.10 | 83.85 | 81.97 | +0.65 | 42.8% | 545 | 42.8% | -0.36 | 45.60 | 44.70 | 46.50 | — |
| — | 78.15 | 80.10 | 79.12 | +0.63 | 42.7% | 550 | 42.7% | -0.37 | 47.67 | 46.80 | 48.55 | — |
| — | 75.40 | 77.35 | 76.38 | +0.62 | 42.5% | 555 | 42.5% | -0.38 | 49.88 | 49.00 | 50.75 | — |
| — | 72.75 | 74.65 | 73.70 | +0.61 | 42.4% | 560 | 42.4% | -0.40 | 52.25 | 51.25 | 53.25 | — |
| — | 70.10 | 72.05 | 71.08 | +0.60 | 42.3% | 565 | 42.3% | -0.41 | 54.52 | 53.60 | 55.45 | — |
| — | 67.40 | 70.30 | 68.85 | +0.59 | 42.2% | 570 | 42.2% | -0.42 | 56.92 | 56.00 | 57.85 | — |
| — | 65.10 | 66.85 | 65.97 | +0.57 | 42.1% | 575 | 42.1% | -0.43 | 59.30 | 58.35 | 60.25 | — |
| — | 62.20 | 65.00 | 63.60 | +0.56 | 41.9% | 580 | 41.9% | -0.45 | 61.90 | 60.95 | 62.85 | — |
| — | 60.10 | 63.05 | 61.58 | +0.55 | 41.8% | 585 | 41.8% | -0.46 | 64.45 | 63.40 | 65.50 | — |
| — | 58.10 | 59.75 | 58.92 | +0.54 | 41.7% | 590 | 41.7% | -0.47 | 67.10 | 66.05 | 68.15 | — |
| — | 55.80 | 57.70 | 56.75 | +0.52 | 41.6% | 595 | 41.6% | -0.48 | 69.90 | 68.75 | 71.05 | — |
| — | 54.15 | 55.10 | 54.62 | +0.51 | 41.5% | 600 | 41.5% | -0.50 | 72.62 | 71.65 | 73.60 | — |
| — | 51.50 | 53.40 | 52.45 | +0.50 | 41.4% | 605 | 41.4% | -0.51 | 75.55 | 74.35 | 76.75 | — |
| — | 49.60 | 51.15 | 50.38 | +0.49 | 41.3% | 610 | 41.3% | -0.52 | 78.38 | 77.35 | 79.40 | — |
| — | 47.55 | 49.40 | 48.48 | +0.47 | 41.3% | 615 | 41.3% | -0.54 | 81.50 | 80.25 | 82.75 | — |
| — | 45.65 | 47.40 | 46.52 | +0.46 | 41.2% | 620 | 41.2% | -0.55 | 84.58 | 83.30 | 85.85 | — |
| — | 43.85 | 45.45 | 44.65 | +0.45 | 41.1% | 625 | 41.1% | -0.56 | 87.42 | 85.85 | 89.00 | — |
| — | 42.10 | 43.80 | 42.95 | +0.44 | 41.0% | 630 | 41.0% | -0.57 | 90.88 | 89.55 | 92.20 | — |
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.