Spot 571.30
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 22:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.40 | 60.70 | 57.55 | — | — | 515 | — | — | 0.53 | 0.05 | 1.00 | — |
| — | 52.60 | 59.00 | 55.80 | — | — | 517.5 | 30.4% | -0.04 | 0.55 | 0.05 | 1.05 | — |
| — | 50.00 | 55.70 | 52.85 | +0.96 | 30.1% | 520 | 30.1% | -0.04 | 0.57 | 0.05 | 1.10 | — |
| — | 48.30 | 54.10 | 51.20 | +0.95 | 29.8% | 522.5 | 29.8% | -0.05 | 0.60 | 0.05 | 1.15 | — |
| — | 45.30 | 51.60 | 48.45 | +0.94 | 29.5% | 525 | 29.5% | -0.06 | 0.62 | 0.05 | 1.20 | — |
| — | 42.90 | 49.20 | 46.05 | +0.94 | 29.3% | 527.5 | 29.3% | -0.06 | 0.68 | 0.05 | 1.30 | — |
| — | 40.60 | 45.90 | 43.25 | +0.93 | 29.0% | 530 | 29.0% | -0.07 | 0.78 | 0.45 | 1.10 | — |
| — | 39.00 | 43.50 | 41.25 | +0.92 | 28.7% | 532.5 | 28.7% | -0.08 | 0.80 | 0.05 | 1.55 | — |
| — | 35.90 | 41.10 | 38.50 | +0.90 | 28.5% | 535 | 28.5% | -0.10 | 0.88 | 0.05 | 1.70 | — |
| — | 33.40 | 38.80 | 36.10 | +0.89 | 28.2% | 537.5 | 28.2% | -0.11 | 1.05 | 0.20 | 1.90 | — |
| — | 31.50 | 36.50 | 34.00 | +0.88 | 28.0% | 540 | 28.0% | -0.12 | 1.18 | 0.65 | 1.70 | — |
| — | 29.20 | 34.20 | 31.70 | +0.86 | 27.8% | 542.5 | 27.8% | -0.14 | 1.48 | 0.55 | 2.40 | — |
| — | 27.20 | 32.00 | 29.60 | +0.84 | 27.6% | 545 | 27.6% | -0.16 | 1.93 | 1.25 | 2.60 | — |
| — | 25.20 | 29.80 | 27.50 | +0.82 | 27.4% | 547.5 | 27.4% | -0.18 | 2.05 | 1.15 | 2.95 | — |
| — | 23.30 | 27.60 | 25.45 | +0.80 | 27.2% | 550 | 27.2% | -0.20 | 2.52 | 2.05 | 3.00 | — |
| — | 21.30 | 25.50 | 23.40 | +0.78 | 27.0% | 552.5 | 27.0% | -0.22 | 2.95 | 1.90 | 4.00 | — |
| — | 19.30 | 23.50 | 21.40 | +0.75 | 26.9% | 555 | 26.9% | -0.25 | 3.60 | 2.90 | 4.30 | — |
| — | 18.00 | 21.50 | 19.75 | +0.73 | 26.7% | 557.5 | — | — | 4.00 | 3.00 | 5.00 | — |
| — | 15.60 | 19.60 | 17.60 | +0.70 | 26.6% | 560 | 26.6% | -0.31 | 5.30 | 4.50 | 6.10 | — |
| — | 15.00 | 17.70 | 16.35 | +0.67 | 26.5% | 562.5 | — | — | 6.00 | 5.40 | 6.60 | — |
| — | 13.20 | 16.00 | 14.60 | — | — | 565 | 26.4% | -0.37 | 7.15 | 6.30 | 8.00 | — |
| — | 11.40 | 14.30 | 12.85 | — | — | 567.5 | 26.3% | -0.40 | 8.25 | 7.40 | 9.10 | — |
| — | 10.60 | 12.80 | 11.70 | — | — | 570 | 26.2% | -0.43 | 9.45 | 8.60 | 10.30 | — |
| — | 9.40 | 11.50 | 10.45 | — | — | 572.5 | 26.1% | -0.47 | 10.60 | 9.70 | 11.50 | — |
| — | 7.80 | 10.30 | 9.05 | +0.50 | 26.1% | 575 | 26.1% | -0.50 | 11.80 | 11.10 | 12.50 | — |
| — | 6.80 | 9.20 | 8.00 | +0.47 | 26.1% | 577.5 | 26.1% | -0.54 | 13.50 | 12.50 | 14.50 | — |
| — | 5.60 | 8.10 | 6.85 | +0.43 | 26.1% | 580 | 26.1% | -0.57 | 14.85 | 14.00 | 15.70 | — |
| — | 5.40 | 7.10 | 6.25 | +0.40 | 26.0% | 582.5 | 26.0% | -0.61 | 15.40 | 13.60 | 17.20 | — |
| — | 4.50 | 6.20 | 5.35 | +0.36 | 26.1% | 585 | 26.1% | -0.64 | 17.35 | 15.00 | 19.70 | — |
| — | 4.00 | 5.30 | 4.65 | +0.33 | 26.1% | 587.5 | 26.1% | -0.67 | 18.95 | 16.70 | 21.20 | — |
| — | 3.30 | 4.90 | 4.10 | +0.30 | 26.1% | 590 | 26.1% | -0.70 | 21.05 | 18.60 | 23.50 | — |
| — | 2.70 | 4.00 | 3.35 | +0.28 | 26.2% | 592.5 | 26.2% | -0.73 | 22.50 | 20.40 | 24.60 | — |
| — | 2.15 | 3.60 | 2.88 | +0.25 | 26.3% | 595 | 26.3% | -0.76 | 25.05 | 22.30 | 27.80 | — |
| — | 1.95 | 3.10 | 2.52 | +0.22 | 26.3% | 597.5 | 26.3% | -0.79 | 27.10 | 24.30 | 29.90 | — |
| — | 1.75 | 2.80 | 2.27 | +0.20 | 26.4% | 600 | 26.4% | -0.81 | 28.75 | 26.40 | 31.10 | — |
| — | 1.40 | 2.85 | 2.12 | +0.18 | 26.6% | 602.5 | 26.6% | -0.83 | 31.55 | 28.70 | 34.40 | — |
| — | 1.05 | 2.55 | 1.80 | +0.16 | 26.7% | 605 | 26.7% | -0.85 | 33.60 | 30.90 | 36.30 | — |
| — | 1.05 | 2.10 | 1.57 | +0.14 | 26.8% | 607.5 | 26.8% | -0.87 | 36.20 | 33.20 | 39.20 | — |
| — | 0.90 | 1.80 | 1.35 | +0.12 | 27.0% | 610 | 27.0% | -0.89 | 38.60 | 35.80 | 41.40 | — |
| — | 0.60 | 1.90 | 1.25 | +0.11 | 27.2% | 612.5 | 27.2% | -0.90 | 41.00 | 38.00 | 44.00 | — |
| — | 0.40 | 1.70 | 1.05 | +0.10 | 27.3% | 615 | 27.3% | -0.91 | 43.15 | 40.30 | 46.00 | — |
| — | 0.15 | 1.60 | 0.88 | +0.09 | 27.6% | 617.5 | 27.6% | -0.93 | 45.50 | 42.80 | 48.20 | — |
| — | 0.05 | 1.45 | 0.75 | +0.08 | 27.8% | 620 | 27.8% | -0.94 | 47.75 | 45.20 | 50.30 | — |
| — | 0.05 | 1.35 | 0.70 | +0.07 | 28.0% | 622.5 | 28.0% | -0.95 | 50.30 | 47.80 | 52.80 | — |
| — | 0.05 | 0.70 | 0.38 | +0.06 | 28.3% | 625 | 28.3% | -0.96 | 53.50 | 50.90 | 56.10 | — |
| — | 0.05 | 1.15 | 0.60 | +0.05 | 28.5% | 627.5 | 28.5% | -0.96 | 55.30 | 52.70 | 57.90 | — |
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.