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 | |
| — | 129.50 | 133.95 | 131.72 | +0.84 | 39.3% | 460 | 39.3% | -0.17 | 13.03 | 11.15 | 14.90 | — |
| — | 114.00 | 118.00 | 116.00 | +0.80 | 38.3% | 480 | 38.3% | -0.21 | 16.52 | 15.00 | 18.05 | — |
| — | 99.00 | 103.00 | 101.00 | +0.75 | 37.4% | 500 | 37.4% | -0.26 | 21.80 | 19.60 | 24.00 | — |
| — | 88.10 | 93.00 | 90.55 | +0.71 | 36.8% | 515 | 36.8% | -0.30 | 25.80 | 23.60 | 28.00 | — |
| — | 78.50 | 82.50 | 80.50 | +0.67 | 36.2% | 530 | 36.2% | -0.34 | 30.62 | 28.25 | 33.00 | — |
| — | 72.00 | 76.35 | 74.17 | +0.64 | 35.9% | 540 | 35.9% | -0.37 | 34.20 | 31.90 | 36.50 | — |
| — | 66.00 | 70.35 | 68.17 | +0.61 | 35.6% | 550 | 35.6% | -0.40 | 38.02 | 35.70 | 40.35 | — |
| — | 63.00 | 67.10 | 65.05 | +0.59 | 35.4% | 555 | 35.4% | -0.42 | 40.12 | 37.75 | 42.50 | — |
| — | 60.50 | 64.50 | 62.50 | +0.58 | 35.3% | 560 | 35.3% | -0.43 | 41.77 | 40.65 | 42.90 | — |
| — | 57.50 | 61.80 | 59.65 | +0.56 | 35.2% | 565 | 35.2% | -0.45 | 44.25 | 42.00 | 46.50 | — |
| — | 55.00 | 59.50 | 57.25 | +0.55 | 35.0% | 570 | 35.0% | -0.46 | 46.62 | 44.25 | 49.00 | — |
| — | 52.50 | 56.50 | 54.50 | +0.53 | 34.9% | 575 | 34.9% | -0.48 | 49.12 | 46.75 | 51.50 | — |
| — | 49.50 | 54.15 | 51.83 | +0.52 | 34.8% | 580 | 34.8% | -0.50 | 51.65 | 49.30 | 54.00 | — |
| — | 47.50 | 52.00 | 49.75 | +0.50 | 34.7% | 585 | 34.7% | -0.51 | 53.98 | 51.75 | 56.20 | — |
| — | 45.00 | 49.50 | 47.25 | +0.49 | 34.6% | 590 | 34.6% | -0.53 | 56.75 | 54.50 | 59.00 | — |
| — | 40.95 | 44.70 | 42.83 | +0.46 | 34.4% | 600 | 34.4% | -0.56 | 62.23 | 59.95 | 64.50 | — |
| — | 34.50 | 39.00 | 36.75 | +0.41 | 34.1% | 615 | 34.1% | -0.61 | 71.05 | 68.60 | 73.50 | — |
| — | 29.00 | 33.50 | 31.25 | +0.37 | 33.9% | 630 | 33.9% | -0.65 | 80.50 | 78.00 | 83.00 | — |
| — | 24.55 | 28.95 | 26.75 | +0.33 | 33.8% | 645 | 33.8% | -0.70 | 91.03 | 88.55 | 93.50 | — |
| — | 19.00 | 23.50 | 21.25 | +0.28 | 33.6% | 665 | 33.6% | -0.75 | 105.62 | 103.25 | 108.00 | — |
| — | 15.10 | 19.15 | 17.12 | +0.23 | 33.5% | 685 | 33.5% | -0.80 | 121.53 | 119.05 | 124.00 | — |
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.