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 | |
| — | 54.60 | 60.10 | 57.35 | +0.98 | 30.6% | 515 | 30.6% | -0.02 | 0.53 | 0.05 | 1.00 | — |
| — | 52.10 | 57.60 | 54.85 | +0.97 | 30.3% | 517.5 | 30.3% | -0.03 | 0.53 | 0.05 | 1.00 | — |
| — | 49.70 | 55.20 | 52.45 | +0.97 | 30.1% | 520 | 30.1% | -0.03 | 0.55 | 0.05 | 1.05 | — |
| — | 47.20 | 52.70 | 49.95 | +0.96 | 29.8% | 522.5 | 29.8% | -0.04 | 0.60 | 0.05 | 1.15 | — |
| — | 44.80 | 50.30 | 47.55 | +0.96 | 29.5% | 525 | 29.5% | -0.05 | 0.68 | 0.15 | 1.20 | — |
| — | 43.50 | 47.70 | 45.60 | +0.95 | 29.3% | 527.5 | 29.3% | -0.05 | 0.68 | 0.05 | 1.30 | — |
| — | 41.10 | 45.30 | 43.20 | +0.94 | 29.0% | 530 | 29.0% | -0.06 | 0.65 | 0.45 | 0.85 | — |
| — | 38.70 | 42.90 | 40.80 | +0.93 | 28.8% | 532.5 | 28.8% | -0.07 | 0.85 | 0.15 | 1.55 | — |
| — | 36.40 | 40.20 | 38.30 | +0.92 | 28.6% | 535 | 28.6% | -0.08 | 1.02 | 0.40 | 1.65 | — |
| — | 34.00 | 38.10 | 36.05 | +0.90 | 28.4% | 537.5 | 28.4% | -0.10 | 1.25 | 0.60 | 1.90 | — |
| — | 31.70 | 35.80 | 33.75 | +0.89 | 28.2% | 540 | 28.2% | -0.11 | 1.50 | 0.85 | 2.15 | — |
| — | 29.50 | 33.50 | 31.50 | +0.87 | 28.0% | 542.5 | 28.0% | -0.13 | 1.65 | 0.90 | 2.40 | — |
| — | 27.30 | 31.30 | 29.30 | +0.85 | 27.8% | 545 | 27.8% | -0.15 | 1.90 | 1.20 | 2.60 | — |
| — | 25.20 | 29.10 | 27.15 | +0.83 | 27.7% | 547.5 | 27.7% | -0.17 | 2.35 | 1.60 | 3.10 | — |
| — | 23.10 | 26.90 | 25.00 | +0.80 | 27.5% | 550 | 27.5% | -0.20 | 2.65 | 2.00 | 3.30 | — |
| — | 21.10 | 24.70 | 22.90 | +0.78 | 27.4% | 552.5 | 27.4% | -0.22 | 3.08 | 2.45 | 3.70 | — |
| — | 19.20 | 22.70 | 20.95 | +0.75 | 27.2% | 555 | 27.2% | -0.25 | 3.67 | 2.75 | 4.60 | — |
| — | 17.40 | 20.70 | 19.05 | +0.72 | 27.1% | 557.5 | 27.1% | -0.28 | 4.55 | 3.90 | 5.20 | — |
| — | 15.70 | 18.80 | 17.25 | +0.69 | 27.0% | 560 | 27.0% | -0.32 | 5.05 | 4.50 | 5.60 | — |
| — | 14.10 | 16.90 | 15.50 | +0.65 | 27.0% | 562.5 | 27.0% | -0.35 | 5.85 | 5.30 | 6.40 | — |
| — | 12.70 | 15.10 | 13.90 | +0.61 | 26.9% | 565 | 26.9% | -0.39 | 6.80 | 6.20 | 7.40 | — |
| — | 11.40 | 13.50 | 12.45 | +0.58 | 26.8% | 567.5 | 26.8% | -0.42 | 7.55 | 6.80 | 8.30 | — |
| — | 9.80 | 12.10 | 10.95 | +0.54 | 26.8% | 570 | 26.8% | -0.47 | 9.00 | 8.30 | 9.70 | — |
| — | 8.80 | 10.80 | 9.80 | +0.50 | 26.7% | 572.5 | 26.7% | -0.50 | 9.90 | 9.00 | 10.80 | — |
| — | 7.60 | 9.60 | 8.60 | +0.46 | 26.7% | 575 | 26.7% | -0.54 | 11.35 | 10.60 | 12.10 | — |
| — | 6.50 | 8.50 | 7.50 | +0.43 | 26.7% | 577.5 | 26.7% | -0.58 | 12.40 | 10.90 | 13.90 | — |
| — | 5.50 | 7.40 | 6.45 | +0.39 | 26.7% | 580 | 26.7% | -0.62 | 13.85 | 12.20 | 15.50 | — |
| — | 4.60 | 6.30 | 5.45 | +0.35 | 26.7% | 582.5 | 26.7% | -0.65 | 15.70 | 14.10 | 17.30 | — |
| — | 3.80 | 5.60 | 4.70 | +0.32 | 26.8% | 585 | 26.8% | -0.69 | 17.40 | 15.60 | 19.20 | — |
| — | 3.10 | 5.00 | 4.05 | +0.28 | 26.8% | 587.5 | 26.8% | -0.72 | 19.35 | 17.50 | 21.20 | — |
| — | 2.50 | 4.00 | 3.25 | +0.25 | 26.9% | 590 | 26.9% | -0.75 | 21.20 | 19.30 | 23.10 | — |
| — | 2.30 | 3.70 | 3.00 | +0.23 | 27.0% | 592.5 | 27.0% | -0.78 | 23.30 | 21.30 | 25.30 | — |
| — | 1.60 | 3.10 | 2.35 | +0.20 | 27.1% | 595 | 27.1% | -0.81 | 25.35 | 23.20 | 27.50 | — |
| — | 1.20 | 2.85 | 2.02 | +0.18 | 27.2% | 597.5 | 27.2% | -0.83 | 27.55 | 25.40 | 29.70 | — |
| — | 1.60 | 2.45 | 2.02 | +0.15 | 27.3% | 600 | 27.3% | -0.85 | 30.10 | 27.60 | 32.60 | — |
| — | 1.10 | 2.15 | 1.62 | +0.13 | 27.4% | 602.5 | 27.4% | -0.88 | 32.20 | 30.20 | 34.20 | — |
| — | 0.90 | 1.75 | 1.32 | +0.12 | 27.5% | 605 | — | — | 34.20 | 31.90 | 36.50 | — |
| — | 0.20 | 1.85 | 1.02 | — | — | 607.5 | — | — | 36.45 | 34.00 | 38.90 | — |
| — | 0.70 | 1.20 | 0.95 | +0.09 | 27.9% | 610 | 27.9% | -0.92 | 38.90 | 36.60 | 41.20 | — |
| — | 0.05 | 1.55 | 0.80 | +0.08 | 28.0% | 612.5 | 28.0% | -0.94 | 41.30 | 39.00 | 43.60 | — |
| — | 0.55 | 0.80 | 0.68 | +0.07 | 28.2% | 615 | 28.2% | -0.95 | 43.55 | 41.10 | 46.00 | — |
| — | 0.05 | 1.30 | 0.68 | +0.06 | 28.5% | 617.5 | 28.5% | -0.96 | 46.25 | 43.50 | 49.00 | — |
| — | 0.05 | 1.20 | 0.62 | +0.05 | 28.7% | 620 | 28.7% | -0.96 | 48.70 | 46.00 | 51.40 | — |
| — | 0.05 | 1.10 | 0.57 | +0.04 | 28.9% | 622.5 | 28.9% | -0.97 | 51.15 | 48.40 | 53.90 | — |
| — | 0.05 | 1.00 | 0.53 | +0.04 | 29.1% | 625 | 29.1% | -0.98 | 53.60 | 50.90 | 56.30 | — |
| — | 0.05 | 1.10 | 0.57 | +0.03 | 29.4% | 627.5 | 29.4% | -0.98 | 56.05 | 53.30 | 58.80 | — |
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.