Spot 573.29
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 01:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 113.10 | 115.95 | 114.53 | +0.98 | 64.0% | 460 | 64.0% | -0.02 | 0.32 | 0.20 | 0.43 | — |
| — | 83.35 | 87.25 | 85.30 | +0.95 | 58.8% | 490 | 58.8% | -0.05 | 1.05 | 0.92 | 1.19 | — |
| — | 47.70 | 51.25 | 49.48 | +0.82 | 55.6% | 530 | 55.6% | -0.18 | 5.40 | 5.05 | 5.75 | — |
| — | 44.25 | 47.25 | 45.75 | +0.80 | 55.4% | 535 | 55.4% | -0.21 | 6.47 | 6.05 | 6.90 | — |
| — | 41.90 | 44.85 | 43.38 | +0.78 | 55.4% | 537.5 | 55.4% | -0.22 | 7.05 | 6.65 | 7.45 | — |
| — | 39.95 | 43.05 | 41.50 | +0.77 | 55.3% | 540 | 55.3% | -0.23 | 7.50 | 6.85 | 8.15 | — |
| — | 38.80 | 41.65 | 40.23 | +0.75 | 55.3% | 542.5 | 55.3% | -0.25 | 7.97 | 7.10 | 8.85 | — |
| — | 36.45 | 39.40 | 37.92 | +0.73 | 55.2% | 545 | 55.2% | -0.27 | 9.10 | 8.65 | 9.55 | — |
| — | 34.60 | 37.80 | 36.20 | +0.71 | 55.2% | 547.5 | 55.2% | -0.28 | 9.80 | 9.25 | 10.35 | — |
| — | 34.05 | 36.10 | 35.08 | +0.70 | 55.2% | 550 | 55.2% | -0.30 | 10.68 | 10.40 | 10.95 | — |
| — | 32.15 | 34.30 | 33.23 | +0.68 | 55.2% | 552.5 | 55.2% | -0.32 | 11.43 | 10.70 | 12.15 | — |
| — | 30.70 | 32.75 | 31.73 | +0.67 | 55.2% | 555 | 55.2% | -0.34 | 12.30 | 11.60 | 13.00 | — |
| — | 28.60 | 31.05 | 29.82 | +0.65 | 55.2% | 557.5 | 55.2% | -0.35 | 13.28 | 12.55 | 14.00 | — |
| — | 27.90 | 29.50 | 28.70 | +0.63 | 55.2% | 560 | 55.2% | -0.38 | 14.10 | 13.20 | 15.00 | — |
| — | 25.80 | 28.20 | 27.00 | +0.61 | 55.2% | 562.5 | 55.2% | -0.39 | 15.05 | 14.00 | 16.10 | — |
| — | 24.80 | 26.70 | 25.75 | +0.59 | 55.2% | 565 | 55.2% | -0.42 | 16.60 | 15.95 | 17.25 | — |
| — | 23.95 | 25.70 | 24.82 | +0.57 | 55.2% | 567.5 | 55.2% | -0.43 | 17.45 | 16.35 | 18.55 | — |
| — | 22.30 | 24.00 | 23.15 | +0.55 | 55.2% | 570 | 55.2% | -0.45 | 19.02 | 18.50 | 19.55 | — |
| — | 21.10 | 23.10 | 22.10 | +0.53 | 55.3% | 572.5 | 55.3% | -0.47 | 20.02 | 19.05 | 21.00 | — |
| — | 20.00 | 22.00 | 21.00 | +0.52 | 55.3% | 575 | 55.3% | -0.49 | 21.23 | 20.75 | 21.70 | — |
| — | 18.75 | 20.55 | 19.65 | +0.50 | 55.3% | 577.5 | 55.3% | -0.50 | 22.43 | 21.40 | 23.45 | — |
| — | 17.70 | 19.85 | 18.77 | +0.48 | 55.4% | 580 | 55.4% | -0.52 | 23.65 | 22.80 | 24.50 | — |
| — | 16.50 | 18.30 | 17.40 | +0.46 | 55.4% | 582.5 | 55.4% | -0.54 | 25.32 | 24.25 | 26.40 | — |
| — | 15.65 | 17.25 | 16.45 | +0.44 | 55.4% | 585 | 55.4% | -0.56 | 27.30 | 25.70 | 28.90 | — |
| — | 14.60 | 16.20 | 15.40 | +0.42 | 55.5% | 587.5 | 55.5% | -0.58 | 28.95 | 27.30 | 30.60 | — |
| — | 13.75 | 15.60 | 14.68 | +0.41 | 55.5% | 590 | 55.5% | -0.60 | 30.48 | 28.75 | 32.20 | — |
| — | 12.95 | 14.35 | 13.65 | +0.38 | 55.6% | 592.5 | 55.6% | -0.61 | 31.62 | 30.55 | 32.70 | — |
| — | 12.10 | 13.50 | 12.80 | +0.37 | 55.6% | 595 | 55.6% | -0.63 | 33.88 | 32.25 | 35.50 | — |
| — | 11.25 | 13.10 | 12.18 | +0.35 | 55.7% | 597.5 | 55.7% | -0.65 | 35.10 | 34.00 | 36.20 | — |
| — | 10.65 | 11.70 | 11.18 | +0.34 | 55.7% | 600 | 55.7% | -0.67 | 37.27 | 35.70 | 38.85 | — |
| — | 9.85 | 11.10 | 10.47 | +0.32 | 55.8% | 602.5 | 55.8% | -0.68 | 39.12 | 37.70 | 40.55 | — |
| — | 9.20 | 10.55 | 9.88 | +0.30 | 55.8% | 605 | 55.8% | -0.70 | 40.80 | 39.10 | 42.50 | — |
| — | 8.00 | 9.20 | 8.60 | +0.27 | 55.9% | 610 | 55.9% | -0.73 | 44.65 | 42.90 | 46.40 | — |
| — | 6.95 | 7.90 | 7.42 | +0.25 | 56.0% | 615 | 56.0% | -0.76 | 48.27 | 47.10 | 49.45 | — |
| — | 6.05 | 7.35 | 6.70 | +0.22 | 56.1% | 620 | 56.1% | -0.78 | 52.17 | 50.90 | 53.45 | — |
| — | 4.45 | 5.55 | 5.00 | +0.17 | 56.3% | 630 | 56.3% | -0.83 | 60.60 | 58.70 | 62.50 | — |
| — | 3.75 | 4.85 | 4.30 | +0.15 | 56.4% | 635 | 56.4% | -0.85 | 65.12 | 63.45 | 66.80 | — |
| — | 3.20 | 3.90 | 3.55 | +0.13 | 56.5% | 640 | 56.5% | -0.87 | 69.42 | 67.65 | 71.20 | — |
| — | 2.80 | 3.55 | 3.17 | +0.12 | 56.6% | 645 | 56.6% | -0.89 | 74.03 | 72.30 | 75.75 | — |
| — | 1.22 | 1.64 | 1.43 | +0.06 | 57.3% | 670 | 57.3% | -0.95 | 97.28 | 95.40 | 99.15 | — |
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.