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 | |
| — | 49.70 | 57.20 | 53.45 | — | — | 510 | 26.6% | -0.03 | 0.40 | 0.20 | 0.60 | — |
| — | 45.00 | 52.40 | 48.70 | +0.97 | 25.7% | 515 | 25.7% | -0.03 | 0.42 | 0.05 | 0.80 | — |
| — | 41.80 | 46.40 | 44.10 | +0.96 | 24.9% | 520 | 24.9% | -0.04 | 0.40 | 0.25 | 0.55 | — |
| — | 39.70 | 44.20 | 41.95 | +0.96 | 24.5% | 522.5 | 24.5% | -0.04 | 0.57 | 0.25 | 0.90 | — |
| — | 37.60 | 41.40 | 39.50 | +0.95 | 24.1% | 525 | 24.1% | -0.05 | 0.65 | 0.45 | 0.85 | — |
| — | 33.90 | 39.00 | 36.45 | +0.95 | 23.7% | 527.5 | 23.7% | -0.05 | 0.75 | 0.30 | 1.20 | — |
| — | 32.90 | 36.60 | 34.75 | +0.94 | 23.4% | 530 | 23.4% | -0.06 | 0.88 | 0.50 | 1.25 | — |
| — | 30.60 | 34.30 | 32.45 | +0.93 | 23.1% | 532.5 | 23.1% | -0.07 | 1.10 | 0.80 | 1.40 | — |
| — | 28.30 | 32.50 | 30.40 | +0.92 | 22.8% | 535 | 22.8% | -0.08 | 1.43 | 0.95 | 1.90 | — |
| — | 26.10 | 29.80 | 27.95 | +0.91 | 22.5% | 537.5 | 22.5% | -0.09 | 1.60 | 1.20 | 2.00 | — |
| — | 24.00 | 28.00 | 26.00 | +0.90 | 22.2% | 540 | 22.2% | -0.10 | 1.93 | 1.60 | 2.25 | — |
| — | 21.90 | 25.30 | 23.60 | +0.89 | 22.0% | 542.5 | 22.0% | -0.11 | 2.25 | 1.75 | 2.75 | — |
| — | 19.90 | 23.70 | 21.80 | +0.87 | 21.8% | 545 | 21.8% | -0.13 | 2.70 | 2.20 | 3.20 | — |
| — | 17.60 | 21.20 | 19.40 | +0.86 | 21.6% | 547.5 | 21.6% | -0.14 | 3.38 | 2.85 | 3.90 | — |
| — | 15.60 | 19.20 | 17.40 | +0.84 | 21.4% | 550 | 21.4% | -0.16 | 3.95 | 3.50 | 4.40 | — |
| — | 14.10 | 17.30 | 15.70 | +0.82 | 21.3% | 552.5 | 21.3% | -0.18 | 4.80 | 4.10 | 5.50 | — |
| — | 12.50 | 15.70 | 14.10 | +0.80 | 21.2% | 555 | 21.2% | -0.21 | 5.50 | 5.00 | 6.00 | — |
| — | 10.90 | 13.90 | 12.40 | +0.77 | 21.1% | 557.5 | 21.1% | -0.23 | 6.45 | 5.90 | 7.00 | — |
| — | 9.90 | 11.50 | 10.70 | +0.74 | 21.0% | 560 | 21.0% | -0.26 | 7.50 | 6.80 | 8.20 | — |
| — | 8.40 | 10.20 | 9.30 | +0.71 | 21.0% | 562.5 | 21.0% | -0.29 | 8.85 | 7.90 | 9.80 | — |
| — | 7.40 | 8.80 | 8.10 | +0.68 | 20.9% | 565 | 20.9% | -0.32 | 10.35 | 9.10 | 11.60 | — |
| — | 6.00 | 7.70 | 6.85 | +0.65 | 20.9% | 567.5 | 20.9% | -0.36 | 11.40 | 10.40 | 12.40 | — |
| — | 5.20 | 6.90 | 6.05 | +0.61 | 20.9% | 570 | 20.9% | -0.39 | 13.20 | 11.80 | 14.60 | — |
| — | 3.80 | 4.80 | 4.30 | +0.54 | 21.0% | 575 | 21.0% | -0.47 | 15.80 | 14.30 | 17.30 | — |
| — | 2.55 | 3.40 | 2.98 | +0.46 | 21.1% | 580 | 21.1% | -0.54 | 19.35 | 17.50 | 21.20 | — |
| — | 1.70 | 2.45 | 2.08 | +0.39 | 21.3% | 585 | 21.3% | -0.62 | 23.45 | 21.30 | 25.60 | — |
| — | 1.00 | 2.10 | 1.55 | +0.32 | 21.5% | 590 | 21.5% | -0.69 | 27.75 | 25.50 | 30.00 | — |
| — | 0.75 | 1.25 | 1.00 | +0.26 | 21.7% | 595 | 21.7% | -0.75 | 32.15 | 29.70 | 34.60 | — |
| — | 0.50 | 0.80 | 0.65 | +0.20 | 22.0% | 600 | 22.0% | -0.81 | 36.95 | 34.40 | 39.50 | — |
| — | 0.15 | 0.70 | 0.42 | +0.15 | 22.3% | 605 | 22.3% | -0.86 | 42.00 | 39.80 | 44.20 | — |
| — | 0.05 | 0.50 | 0.28 | +0.12 | 22.7% | 610 | 22.7% | -0.90 | 47.40 | 43.70 | 51.10 | — |
| — | 0.05 | 0.50 | 0.28 | +0.09 | 23.1% | 615 | 23.1% | -0.93 | 52.65 | 48.80 | 56.50 | — |
| — | — | 1.10 | — | +0.06 | 23.5% | 620 | 23.5% | -0.96 | 56.80 | 53.60 | 60.00 | — |
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.