Spot 562.43
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 22:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.50 | 56.80 | 53.65 | — | — | 510 | — | — | — | — | 6.30 | — |
| — | 48.00 | 54.00 | 51.00 | — | — | 512.5 | — | — | — | — | 0.10 | — |
| — | 45.50 | 51.50 | 48.50 | — | — | 515 | — | — | — | — | 4.80 | — |
| — | 43.00 | 49.00 | 46.00 | — | — | 517.5 | — | — | — | — | 2.00 | — |
| — | 40.80 | 46.50 | 43.65 | — | — | 520 | — | — | — | — | 8.60 | — |
| — | 38.00 | 44.20 | 41.10 | — | — | 522.5 | — | — | — | — | 8.60 | — |
| — | 35.80 | 41.60 | 38.70 | — | — | 525 | — | — | 0.38 | 0.05 | 0.70 | — |
| — | 33.20 | 39.10 | 36.15 | — | — | 527.5 | — | — | 0.20 | 0.05 | 0.35 | — |
| — | 30.90 | 36.70 | 33.80 | — | — | 530 | — | — | 0.42 | 0.05 | 0.80 | — |
| — | 28.70 | 33.50 | 31.10 | — | — | 532.5 | — | — | 0.28 | 0.05 | 0.50 | — |
| — | 26.00 | 31.10 | 28.55 | — | — | 535 | — | — | 0.50 | 0.15 | 0.85 | — |
| — | 23.70 | 28.80 | 26.25 | — | — | 537.5 | — | — | 0.53 | 0.20 | 0.85 | — |
| — | 21.50 | 26.40 | 23.95 | — | — | 540 | — | — | 0.55 | 0.30 | 0.80 | — |
| — | 19.40 | 24.00 | 21.70 | — | — | 542.5 | — | — | 0.85 | 0.45 | 1.25 | — |
| — | 17.30 | 21.80 | 19.55 | — | — | 545 | — | — | 1.25 | 0.80 | 1.70 | — |
| — | 15.20 | 19.50 | 17.35 | — | — | 547.5 | — | — | 1.50 | 0.95 | 2.05 | — |
| — | 13.30 | 17.20 | 15.25 | — | — | 550 | — | — | 2.15 | 1.55 | 2.75 | — |
| — | 11.60 | 15.10 | 13.35 | — | — | 552.5 | — | — | 2.67 | 2.05 | 3.30 | — |
| — | 9.50 | 12.90 | 11.20 | — | — | 555 | — | — | 3.58 | 2.75 | 4.40 | — |
| — | 8.30 | 11.00 | 9.65 | — | — | 557.5 | — | — | 4.15 | 3.30 | 5.00 | — |
| — | 7.50 | 8.70 | 8.10 | — | — | 560 | — | — | 5.05 | 4.10 | 6.00 | — |
| — | 5.60 | 7.30 | 6.45 | — | — | 562.5 | — | — | 6.40 | 5.20 | 7.60 | — |
| — | 4.40 | 6.20 | 5.30 | — | — | 565 | — | — | 7.50 | 6.30 | 8.70 | — |
| — | 3.50 | 4.80 | 4.15 | — | — | 567.5 | — | — | 8.80 | 7.70 | 9.90 | — |
| — | 2.70 | 3.90 | 3.30 | — | — | 570 | — | — | 11.00 | 9.20 | 12.80 | — |
| — | 2.05 | 3.20 | 2.62 | +0.58 | 21.5% | 572.5 | 21.5% | -0.42 | 11.80 | 9.90 | 13.70 | — |
| — | 1.10 | 2.95 | 2.02 | +0.54 | 21.6% | 575 | 21.6% | -0.47 | 13.90 | 12.00 | 15.80 | — |
| — | 1.10 | 2.05 | 1.57 | +0.48 | 21.7% | 577.5 | 21.7% | -0.52 | 15.75 | 13.50 | 18.00 | — |
| — | 0.95 | 1.50 | 1.23 | +0.43 | 21.8% | 580 | 21.8% | -0.57 | 17.60 | 15.50 | 19.70 | — |
| — | 0.30 | 1.35 | 0.82 | +0.39 | 22.0% | 582.5 | 22.0% | -0.62 | 20.10 | 18.20 | 22.00 | — |
| — | 0.55 | 1.00 | 0.78 | +0.34 | 22.2% | 585 | 22.2% | -0.66 | 22.20 | 20.10 | 24.30 | — |
| — | 0.25 | 1.15 | 0.70 | +0.30 | 22.4% | 587.5 | 22.4% | -0.71 | 24.45 | 22.20 | 26.70 | — |
| — | 0.20 | 0.60 | 0.40 | +0.26 | 22.7% | 590 | 22.7% | -0.75 | 27.50 | 24.90 | 30.10 | — |
| — | 0.05 | 0.60 | 0.33 | +0.22 | 23.0% | 592.5 | 23.0% | -0.79 | 30.40 | 27.00 | 33.80 | — |
| — | 0.05 | 0.45 | 0.25 | +0.19 | 23.3% | 595 | 23.3% | -0.82 | 32.15 | 29.30 | 35.00 | — |
| — | 0.05 | 0.35 | 0.20 | +0.16 | 23.6% | 597.5 | 23.6% | -0.85 | 34.35 | 31.20 | 37.50 | — |
| — | — | 0.50 | — | +0.13 | 23.9% | 600 | 23.9% | -0.88 | 37.05 | 34.10 | 40.00 | — |
| — | — | 1.65 | — | +0.11 | 24.2% | 602.5 | 24.2% | -0.90 | 40.05 | 36.10 | 44.00 | — |
| — | — | 1.25 | — | +0.09 | 24.5% | 605 | — | — | 42.60 | 38.70 | 46.50 | — |
| — | — | 5.10 | — | — | — | 607.5 | — | — | 45.10 | 41.20 | 49.00 | — |
| — | — | 3.80 | — | — | — | 610 | — | — | 47.45 | 43.70 | 51.20 | — |
| — | — | 8.60 | — | — | — | 612.5 | — | — | 48.90 | 46.10 | 51.70 | — |
| — | — | 8.60 | — | — | — | 615 | — | — | 53.10 | 49.70 | 56.50 | — |
| — | — | 8.60 | — | — | — | 617.5 | — | — | 55.05 | 51.10 | 59.00 | — |
| — | — | 0.10 | — | — | — | 620 | — | — | 57.60 | 53.70 | 61.50 | — |
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.