Spot 571.98
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 22:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.00 | 59.50 | 56.75 | +1.00 | 37.6% | 515 | 37.6% | -0.00 | — | — | 1.00 | — |
| — | 51.50 | 57.00 | 54.25 | +1.00 | 37.3% | 517.5 | 37.3% | -0.00 | — | — | 4.30 | — |
| — | 48.00 | 54.50 | 51.25 | +0.99 | 37.0% | 520 | 37.0% | -0.01 | — | — | 4.30 | — |
| — | 45.20 | 52.80 | 49.00 | +0.99 | 36.7% | 522.5 | 36.7% | -0.01 | — | — | 4.30 | — |
| — | 44.10 | 49.50 | 46.80 | +0.99 | 36.3% | 525 | 36.3% | -0.01 | — | — | 2.45 | — |
| — | 41.60 | 47.00 | 44.30 | +0.99 | 36.0% | 527.5 | 36.0% | -0.01 | — | — | 4.30 | — |
| — | 39.20 | 44.20 | 41.70 | +0.98 | 35.7% | 530 | 35.7% | -0.02 | — | — | 3.40 | — |
| — | 36.60 | 42.10 | 39.35 | +0.98 | 35.4% | 532.5 | 35.4% | -0.02 | — | — | 4.30 | — |
| — | 34.10 | 39.60 | 36.85 | +0.97 | 35.1% | 535 | 35.1% | -0.03 | — | — | 0.35 | — |
| — | 30.30 | 38.30 | 34.30 | +0.96 | 34.7% | 537.5 | 34.7% | -0.04 | 0.28 | 0.05 | 0.50 | — |
| — | 29.40 | 34.40 | 31.90 | +0.95 | 34.4% | 540 | 34.4% | -0.05 | 0.30 | 0.05 | 0.55 | — |
| — | 26.80 | 33.40 | 30.10 | +0.94 | 34.1% | 542.5 | 34.1% | -0.06 | 0.33 | 0.05 | 0.60 | — |
| — | 24.60 | 29.40 | 27.00 | +0.93 | 33.7% | 545 | 33.7% | -0.07 | 0.50 | 0.05 | 0.95 | — |
| — | 23.30 | 27.00 | 25.15 | +0.91 | 33.4% | 547.5 | 33.4% | -0.09 | 0.60 | 0.10 | 1.10 | — |
| — | 20.90 | 24.60 | 22.75 | +0.89 | 33.0% | 550 | 33.0% | -0.11 | 0.68 | 0.40 | 0.95 | — |
| — | 18.70 | 22.20 | 20.45 | +0.86 | 32.7% | 552.5 | 32.7% | -0.14 | 1.00 | 0.55 | 1.45 | — |
| — | 16.50 | 19.90 | 18.20 | +0.83 | 32.3% | 555 | 32.3% | -0.17 | 1.20 | 0.70 | 1.70 | — |
| — | 14.40 | 17.60 | 16.00 | +0.80 | 32.0% | 557.5 | 32.0% | -0.20 | 1.38 | 0.80 | 1.95 | — |
| — | 12.40 | 15.30 | 13.85 | +0.75 | 31.6% | 560 | 31.6% | -0.25 | 1.90 | 1.45 | 2.35 | — |
| — | 10.30 | 13.30 | 11.80 | +0.71 | 31.3% | 562.5 | 31.3% | -0.29 | 2.27 | 1.55 | 3.00 | — |
| — | 8.80 | 11.10 | 9.95 | +0.66 | 31.1% | 565 | 31.1% | -0.35 | 3.17 | 2.65 | 3.70 | — |
| — | 7.10 | 9.10 | 8.10 | +0.60 | 30.8% | 567.5 | 30.8% | -0.40 | 4.10 | 3.50 | 4.70 | — |
| — | 6.10 | 7.80 | 6.95 | +0.54 | 30.7% | 570 | 30.7% | -0.46 | 4.80 | 4.00 | 5.60 | — |
| — | 4.80 | 6.20 | 5.50 | +0.48 | 30.5% | 572.5 | 30.5% | -0.52 | 6.25 | 5.50 | 7.00 | — |
| — | 4.10 | 5.00 | 4.55 | +0.42 | 30.5% | 575 | 30.5% | -0.58 | 7.80 | 6.90 | 8.70 | — |
| — | 3.10 | 4.10 | 3.60 | +0.36 | 30.5% | 577.5 | 30.5% | -0.64 | 9.15 | 7.70 | 10.60 | — |
| — | 2.50 | 3.30 | 2.90 | +0.32 | 30.5% | 580 | 30.5% | -0.69 | 10.80 | 9.40 | 12.20 | — |
| — | 1.75 | 2.65 | 2.20 | +0.27 | 30.7% | 582.5 | 30.7% | -0.73 | 12.65 | 11.00 | 14.30 | — |
| — | 1.30 | 2.05 | 1.68 | +0.22 | 30.8% | 585 | 30.8% | -0.78 | 14.65 | 12.80 | 16.50 | — |
| — | 0.90 | 1.75 | 1.32 | +0.18 | 31.0% | 587.5 | 31.0% | -0.82 | 16.70 | 14.70 | 18.70 | — |
| — | 0.65 | 1.40 | 1.02 | +0.15 | 31.2% | 590 | 31.2% | -0.85 | 18.90 | 16.80 | 21.00 | — |
| — | 0.35 | 1.00 | 0.68 | +0.12 | 31.5% | 592.5 | 31.5% | -0.88 | 21.30 | 19.20 | 23.40 | — |
| — | 0.25 | 0.80 | 0.53 | +0.10 | 31.7% | 595 | 31.7% | -0.90 | 23.55 | 21.40 | 25.70 | — |
| — | 0.15 | 0.65 | 0.40 | +0.08 | 32.0% | 597.5 | 32.0% | -0.93 | 25.95 | 23.80 | 28.10 | — |
| — | 0.20 | 0.65 | 0.42 | +0.06 | 32.3% | 600 | 32.3% | -0.94 | 28.40 | 26.20 | 30.60 | — |
| — | 0.05 | 0.65 | 0.35 | +0.05 | 32.5% | 602.5 | 32.5% | -0.96 | 31.15 | 28.40 | 33.90 | — |
| — | 0.05 | 0.45 | 0.25 | +0.04 | 32.8% | 605 | 32.8% | -0.97 | 33.60 | 30.90 | 36.30 | — |
| — | 0.05 | 0.30 | 0.17 | +0.03 | 33.1% | 607.5 | 33.1% | -0.98 | 36.10 | 33.40 | 38.80 | — |
| — | 0.05 | 0.30 | 0.17 | +0.02 | 33.4% | 610 | 33.4% | -0.99 | 38.50 | 35.80 | 41.20 | — |
| — | — | 3.70 | — | +0.02 | 33.7% | 612.5 | 33.7% | -0.99 | 41.15 | 37.10 | 45.20 | — |
| — | — | 0.85 | — | +0.01 | 34.0% | 615 | 34.0% | -1.00 | 43.50 | 40.80 | 46.20 | — |
| — | — | 2.40 | — | +0.01 | 34.3% | 617.5 | 34.3% | -1.00 | 46.00 | 43.30 | 48.70 | — |
| — | — | 4.30 | — | +0.01 | 34.6% | 620 | 34.6% | -1.00 | 48.50 | 45.80 | 51.20 | — |
| — | — | 4.30 | — | +0.00 | 35.0% | 622.5 | 35.0% | -1.00 | 51.00 | 46.60 | 55.40 | — |
| — | — | 3.10 | — | +0.00 | 35.3% | 625 | 35.3% | -1.00 | 53.65 | 49.60 | 57.70 | — |
| — | — | 2.35 | — | +0.00 | 35.7% | 627.5 | 35.7% | -1.00 | 56.00 | 51.70 | 60.30 | — |
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.