Spot 572.22
· 396 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 112.50 | 116.50 | 114.50 | +0.96 | 44.1% | 460 | 44.1% | -0.04 | 0.96 | 0.81 | 1.12 | — |
| — | 97.25 | 102.00 | 99.62 | +0.94 | 41.7% | 475 | 41.7% | -0.06 | 1.36 | 1.21 | 1.51 | — |
| — | 78.50 | 83.00 | 80.75 | +0.89 | 38.9% | 495 | 38.9% | -0.11 | 2.27 | 2.07 | 2.48 | — |
| — | 74.05 | 77.30 | 75.67 | +0.88 | 38.2% | 500 | 38.2% | -0.12 | 2.58 | 2.33 | 2.84 | — |
| — | 69.50 | 73.00 | 71.25 | +0.86 | 37.5% | 505 | 37.5% | -0.14 | 3.03 | 2.76 | 3.30 | — |
| — | 65.00 | 68.30 | 66.65 | +0.84 | 36.9% | 510 | 36.9% | -0.16 | 3.42 | 3.10 | 3.75 | — |
| — | 60.50 | 64.00 | 62.25 | +0.82 | 36.3% | 515 | 36.3% | -0.18 | 3.98 | 3.65 | 4.30 | — |
| — | 56.00 | 59.45 | 57.73 | +0.80 | 35.7% | 520 | 35.7% | -0.20 | 4.53 | 4.20 | 4.85 | — |
| — | 51.50 | 55.50 | 53.50 | +0.77 | 35.1% | 525 | 35.1% | -0.23 | 5.30 | 4.85 | 5.75 | — |
| — | 47.50 | 50.55 | 49.02 | +0.75 | 34.6% | 530 | 34.6% | -0.26 | 6.08 | 5.70 | 6.45 | — |
| — | 43.50 | 47.30 | 45.40 | +0.71 | 34.1% | 535 | 34.1% | -0.29 | 7.00 | 6.60 | 7.40 | — |
| — | 39.80 | 42.80 | 41.30 | +0.68 | 33.6% | 540 | 33.6% | -0.32 | 7.83 | 7.30 | 8.35 | — |
| — | 36.10 | 39.35 | 37.73 | +0.65 | 33.2% | 545 | 33.2% | -0.35 | 9.85 | 8.60 | 11.10 | — |
| — | 33.20 | 36.10 | 34.65 | +0.61 | 32.8% | 550 | 32.8% | -0.39 | 10.82 | 10.00 | 11.65 | — |
| — | 29.05 | 31.70 | 30.38 | +0.58 | 32.4% | 555 | 32.4% | -0.43 | 12.05 | 11.00 | 13.10 | — |
| — | 25.95 | 28.70 | 27.32 | +0.54 | 32.0% | 560 | 32.0% | -0.47 | 13.75 | 12.70 | 14.80 | — |
| — | 23.15 | 25.45 | 24.30 | +0.50 | 31.7% | 565 | 31.7% | -0.51 | 15.68 | 14.25 | 17.10 | — |
| — | 20.05 | 22.80 | 21.43 | +0.46 | 31.5% | 570 | 31.5% | -0.55 | 18.12 | 17.00 | 19.25 | — |
| — | 17.90 | 20.20 | 19.05 | +0.42 | 31.2% | 575 | 31.2% | -0.58 | 20.90 | 20.00 | 21.80 | — |
| — | 15.85 | 17.85 | 16.85 | +0.38 | 31.0% | 580 | 31.0% | -0.63 | 23.60 | 22.60 | 24.60 | — |
| — | 13.30 | 15.70 | 14.50 | +0.34 | 30.8% | 585 | 30.8% | -0.66 | 25.98 | 24.45 | 27.50 | — |
| — | 11.70 | 13.40 | 12.55 | +0.31 | 30.7% | 590 | 30.7% | -0.70 | 29.40 | 27.95 | 30.85 | — |
| — | 9.70 | 11.40 | 10.55 | +0.27 | 30.6% | 595 | 30.6% | -0.73 | 32.48 | 30.55 | 34.40 | — |
| — | 9.00 | 9.80 | 9.40 | +0.24 | 30.5% | 600 | 30.5% | -0.77 | 35.95 | 34.05 | 37.85 | — |
| — | 7.75 | 8.75 | 8.25 | +0.22 | 30.4% | 605 | 30.4% | -0.80 | 39.77 | 38.05 | 41.50 | — |
| — | 5.90 | 7.85 | 6.88 | +0.19 | 30.4% | 610 | 30.4% | -0.82 | 43.62 | 41.90 | 45.35 | — |
| — | 5.50 | 6.10 | 5.80 | +0.16 | 30.4% | 615 | 30.4% | -0.85 | 47.60 | 45.70 | 49.50 | — |
| — | 4.10 | 5.20 | 4.65 | +0.14 | 30.4% | 620 | 30.4% | -0.87 | 51.70 | 49.90 | 53.50 | — |
| — | 3.70 | 4.40 | 4.05 | +0.12 | 30.5% | 625 | 30.5% | -0.89 | 55.65 | 53.30 | 58.00 | — |
| — | 2.91 | 3.70 | 3.31 | +0.11 | 30.5% | 630 | 30.5% | -0.91 | 60.12 | 57.75 | 62.50 | — |
| — | 2.43 | 3.15 | 2.79 | +0.09 | 30.7% | 635 | 30.7% | -0.93 | 64.58 | 62.15 | 67.00 | — |
| — | 2.03 | 2.50 | 2.27 | +0.08 | 30.8% | 640 | 30.8% | -0.94 | 69.33 | 67.15 | 71.50 | — |
| — | 1.70 | 2.20 | 1.95 | +0.07 | 31.0% | 645 | 31.0% | -0.95 | 73.97 | 71.50 | 76.45 | — |
| — | 1.42 | 1.87 | 1.65 | +0.06 | 31.1% | 650 | 31.1% | -0.96 | 78.60 | 76.20 | 81.00 | — |
| — | 0.41 | 1.16 | 0.79 | +0.03 | 32.2% | 670 | 32.2% | -0.99 | 97.90 | 95.55 | 100.25 | — |
| — | 0.20 | 0.93 | 0.56 | +0.02 | 32.8% | 680 | 32.8% | -1.00 | 108.03 | 105.55 | 110.50 | — |
| — | 0.32 | 1.02 | 0.67 | +0.02 | 33.1% | 685 | 33.1% | -1.00 | 112.97 | 110.50 | 115.45 | — |
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.