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 | |
| — | 121.25 | 125.95 | 123.60 | +0.87 | 40.7% | 460 | 40.7% | -0.13 | 6.88 | 5.45 | 8.30 | — |
| — | 104.30 | 108.50 | 106.40 | +0.83 | 39.3% | 480 | 39.3% | -0.17 | 9.80 | 8.90 | 10.70 | — |
| — | 88.10 | 92.00 | 90.05 | +0.78 | 38.0% | 500 | 38.0% | -0.23 | 13.47 | 12.20 | 14.75 | — |
| — | 76.50 | 81.00 | 78.75 | +0.73 | 37.2% | 515 | 37.2% | -0.27 | 16.60 | 15.05 | 18.15 | — |
| — | 65.50 | 70.45 | 67.97 | +0.68 | 36.5% | 530 | 36.5% | -0.33 | 20.60 | 19.30 | 21.90 | — |
| — | 58.70 | 63.50 | 61.10 | +0.64 | 36.0% | 540 | 36.0% | -0.37 | 24.07 | 23.10 | 25.05 | — |
| — | 52.50 | 57.00 | 54.75 | +0.60 | 35.6% | 550 | 35.6% | -0.40 | 27.35 | 26.10 | 28.60 | — |
| — | 49.50 | 53.50 | 51.50 | +0.58 | 35.4% | 555 | 35.4% | -0.43 | 29.30 | 28.00 | 30.60 | — |
| — | 46.75 | 50.50 | 48.62 | +0.56 | 35.3% | 560 | 35.3% | -0.45 | 31.40 | 29.70 | 33.10 | — |
| — | 43.80 | 47.85 | 45.83 | +0.54 | 35.1% | 565 | 35.1% | -0.47 | 33.52 | 31.80 | 35.25 | — |
| — | 41.75 | 45.45 | 43.60 | +0.52 | 34.9% | 570 | 34.9% | -0.49 | 35.75 | 34.00 | 37.50 | — |
| — | 39.10 | 42.95 | 41.02 | +0.50 | 34.8% | 575 | 34.8% | -0.51 | 38.25 | 36.65 | 39.85 | — |
| — | 36.55 | 39.90 | 38.23 | +0.48 | 34.6% | 580 | 34.6% | -0.53 | 40.70 | 39.00 | 42.40 | — |
| — | 34.10 | 37.60 | 35.85 | +0.46 | 34.5% | 585 | 34.5% | -0.55 | 43.25 | 41.00 | 45.50 | — |
| — | 31.85 | 35.05 | 33.45 | +0.44 | 34.4% | 590 | 34.4% | -0.57 | 46.00 | 44.35 | 47.65 | — |
| — | 27.60 | 31.10 | 29.35 | +0.40 | 34.2% | 600 | 34.2% | -0.61 | 51.75 | 49.50 | 54.00 | — |
| — | 21.75 | 25.75 | 23.75 | +0.35 | 33.9% | 615 | 33.9% | -0.67 | 61.20 | 58.90 | 63.50 | — |
| — | 17.30 | 20.00 | 18.65 | +0.30 | 33.7% | 630 | 33.7% | -0.73 | 71.40 | 69.00 | 73.80 | — |
| — | 13.40 | 16.20 | 14.80 | +0.25 | 33.5% | 645 | 33.5% | -0.78 | 82.58 | 80.15 | 85.00 | — |
| — | 8.50 | 12.00 | 10.25 | +0.19 | 33.4% | 665 | 33.4% | -0.84 | 99.00 | 96.50 | 101.50 | — |
| — | 5.50 | 9.45 | 7.47 | +0.15 | 33.4% | 685 | 33.4% | -0.89 | 116.47 | 114.25 | 118.70 | — |
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.