Spot 562.50
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 22:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.00 | 58.10 | 55.05 | +1.00 | 29.1% | 507.5 | 29.1% | -0.00 | — | — | 7.00 | — |
| — | 49.50 | 55.60 | 52.55 | +1.00 | 28.8% | 510 | 28.8% | -0.00 | — | — | 7.00 | — |
| — | 47.00 | 53.10 | 50.05 | +0.99 | 28.5% | 512.5 | — | — | — | — | 5.10 | — |
| — | 44.50 | 50.60 | 47.55 | — | — | 515 | — | — | — | — | 5.10 | — |
| — | 42.00 | 48.10 | 45.05 | +0.99 | 27.9% | 517.5 | 27.9% | -0.01 | — | — | 0.85 | — |
| — | 39.80 | 45.00 | 42.40 | +0.99 | 27.6% | 520 | 27.6% | -0.01 | — | — | 0.25 | — |
| — | 36.80 | 43.10 | 39.95 | +0.98 | 27.4% | 522.5 | 27.4% | -0.02 | — | — | 0.30 | — |
| — | 34.50 | 40.00 | 37.25 | +0.98 | 27.1% | 525 | 27.1% | -0.02 | — | — | 0.75 | — |
| — | 32.10 | 38.20 | 35.15 | +0.97 | 26.9% | 527.5 | 26.9% | -0.03 | — | — | 0.15 | — |
| — | 29.60 | 35.70 | 32.65 | +0.97 | 26.7% | 530 | 26.7% | -0.03 | 0.12 | 0.05 | 0.20 | — |
| — | 27.20 | 32.10 | 29.65 | +0.96 | 26.5% | 532.5 | 26.5% | -0.04 | 0.17 | 0.10 | 0.25 | — |
| — | 25.00 | 30.40 | 27.70 | +0.94 | 26.3% | 535 | 26.3% | -0.06 | 0.23 | 0.15 | 0.30 | — |
| — | 23.60 | 27.90 | 25.75 | +0.93 | 26.1% | 537.5 | 26.1% | -0.07 | 0.25 | 0.05 | 0.45 | — |
| — | 21.30 | 25.40 | 23.35 | +0.91 | 25.9% | 540 | 25.9% | -0.09 | 0.42 | 0.25 | 0.60 | — |
| — | 19.00 | 23.00 | 21.00 | +0.88 | 25.7% | 542.5 | 25.7% | -0.12 | 0.47 | 0.30 | 0.65 | — |
| — | 16.70 | 21.20 | 18.95 | +0.85 | 25.5% | 545 | 25.5% | -0.15 | 0.70 | 0.45 | 0.95 | — |
| — | 14.60 | 18.80 | 16.70 | +0.82 | 25.3% | 547.5 | 25.3% | -0.18 | 0.85 | 0.65 | 1.05 | — |
| — | 12.60 | 15.20 | 13.90 | +0.78 | 25.0% | 550 | 25.0% | -0.22 | 1.55 | 1.00 | 2.10 | — |
| — | 10.80 | 13.90 | 12.35 | +0.74 | 24.8% | 552.5 | 24.8% | -0.26 | 2.10 | 1.55 | 2.65 | — |
| — | 9.00 | 11.80 | 10.40 | +0.69 | 24.6% | 555 | 24.6% | -0.31 | 2.62 | 2.05 | 3.20 | — |
| — | 7.60 | 10.30 | 8.95 | +0.64 | 24.3% | 557.5 | 24.3% | -0.36 | 3.20 | 2.60 | 3.80 | — |
| — | 6.30 | 8.00 | 7.15 | +0.58 | 24.1% | 560 | 24.1% | -0.42 | 4.25 | 3.70 | 4.80 | — |
| — | 5.10 | 7.10 | 6.10 | +0.52 | 23.9% | 562.5 | 23.9% | -0.48 | 5.65 | 4.90 | 6.40 | — |
| — | 3.90 | 5.20 | 4.55 | +0.46 | 23.7% | 565 | 23.7% | -0.54 | 6.85 | 6.00 | 7.70 | — |
| — | 2.95 | 4.10 | 3.52 | +0.40 | 23.5% | 567.5 | 23.5% | -0.60 | 8.50 | 7.60 | 9.40 | — |
| — | 2.00 | 3.20 | 2.60 | +0.34 | 23.4% | 570 | 23.4% | -0.67 | 10.20 | 9.00 | 11.40 | — |
| — | 1.45 | 2.55 | 2.00 | +0.29 | 23.3% | 572.5 | 23.3% | -0.72 | 12.20 | 10.90 | 13.50 | — |
| — | 1.00 | 1.75 | 1.38 | +0.24 | 23.3% | 575 | 23.3% | -0.77 | 14.10 | 12.90 | 15.30 | — |
| — | 0.55 | 1.50 | 1.02 | +0.20 | 23.4% | 577.5 | 23.4% | -0.81 | 16.05 | 14.20 | 17.90 | — |
| — | 0.45 | 0.90 | 0.68 | +0.16 | 23.6% | 580 | 23.6% | -0.84 | 18.55 | 17.00 | 20.10 | — |
| — | 0.20 | 0.55 | 0.38 | +0.14 | 23.8% | 582.5 | 23.8% | -0.87 | 20.90 | 19.30 | 22.50 | — |
| — | 0.15 | 0.70 | 0.42 | +0.11 | 24.1% | 585 | 24.1% | -0.91 | 22.60 | 20.30 | 24.90 | — |
| — | 0.05 | 0.55 | 0.30 | +0.08 | 24.4% | 587.5 | 24.4% | -0.93 | 25.45 | 22.30 | 28.60 | — |
| — | 0.05 | 0.45 | 0.25 | +0.07 | 24.8% | 590 | 24.8% | -0.94 | 28.50 | 26.10 | 30.90 | — |
| — | 0.05 | 0.20 | 0.12 | +0.06 | 25.2% | 592.5 | 25.2% | -0.96 | 31.00 | 28.60 | 33.40 | — |
| — | — | 0.20 | — | +0.04 | 25.7% | 595 | 25.7% | -0.97 | 33.35 | 30.80 | 35.90 | — |
| — | — | 0.20 | — | +0.04 | 26.2% | 597.5 | 26.2% | -0.98 | 36.00 | 33.60 | 38.40 | — |
| — | — | 0.55 | — | +0.03 | 26.7% | 600 | 26.7% | -0.99 | 38.50 | 36.10 | 40.90 | — |
| — | — | 0.05 | — | +0.02 | 27.2% | 602.5 | 27.2% | -0.99 | 41.00 | 38.60 | 43.40 | — |
| — | — | 0.10 | — | +0.02 | 27.7% | 605 | 27.7% | -1.00 | 42.60 | 38.70 | 46.50 | — |
| — | — | 8.60 | — | +0.01 | 28.1% | 607.5 | 28.1% | -1.00 | 45.60 | 42.20 | 49.00 | — |
| — | — | 8.60 | — | +0.01 | 28.6% | 610 | 28.6% | -1.00 | 48.05 | 44.60 | 51.50 | — |
| — | — | 8.60 | — | +0.01 | 29.0% | 612.5 | 29.0% | -1.00 | 51.00 | 48.60 | 53.40 | — |
| — | — | 0.50 | — | +0.01 | 29.5% | 615 | 29.5% | -1.00 | 53.50 | 51.10 | 55.90 | — |
| — | — | 8.60 | — | +0.01 | 29.9% | 617.5 | 29.9% | -1.00 | 56.00 | 53.60 | 58.40 | — |
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.