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 | |
| — | 50.90 | 56.50 | 53.70 | +0.97 | 28.3% | 510 | 28.3% | -0.03 | 0.17 | 0.10 | 0.25 | — |
| — | 45.70 | 50.60 | 48.15 | +0.96 | 27.4% | 515 | 27.4% | -0.04 | 0.28 | 0.05 | 0.50 | — |
| — | 40.20 | 46.60 | 43.40 | +0.95 | 26.4% | 520 | 26.4% | -0.05 | 0.33 | 0.20 | 0.45 | — |
| — | 37.70 | 42.80 | 40.25 | +0.94 | 26.0% | 522.5 | 26.0% | -0.06 | 0.38 | 0.15 | 0.60 | — |
| — | 37.00 | 41.00 | 39.00 | +0.94 | 25.5% | 525 | 25.5% | -0.06 | 0.60 | 0.15 | 1.05 | — |
| — | 34.60 | 38.50 | 36.55 | +0.93 | 25.1% | 527.5 | 25.1% | -0.07 | 0.42 | 0.20 | 0.65 | — |
| — | 31.90 | 36.30 | 34.10 | +0.91 | 24.7% | 530 | 24.7% | -0.09 | 0.75 | 0.50 | 1.00 | — |
| — | 29.50 | 34.00 | 31.75 | +0.90 | 24.3% | 532.5 | 24.3% | -0.10 | 0.93 | 0.55 | 1.30 | — |
| — | 27.30 | 30.60 | 28.95 | +0.88 | 24.0% | 535 | 24.0% | -0.12 | 1.00 | 0.85 | 1.15 | — |
| — | 25.00 | 28.40 | 26.70 | +0.86 | 23.7% | 537.5 | 23.7% | -0.14 | 1.43 | 1.05 | 1.80 | — |
| — | 22.80 | 25.90 | 24.35 | +0.84 | 23.4% | 540 | 23.4% | -0.16 | 1.60 | 1.35 | 1.85 | — |
| — | 20.70 | 23.60 | 22.15 | +0.82 | 23.1% | 542.5 | 23.1% | -0.19 | 2.17 | 1.45 | 2.90 | — |
| — | 18.90 | 22.90 | 20.90 | +0.79 | 22.9% | 545 | 22.9% | -0.21 | 2.50 | 1.70 | 3.30 | — |
| — | 16.90 | 20.00 | 18.45 | +0.76 | 22.7% | 547.5 | 22.7% | -0.24 | 3.27 | 2.65 | 3.90 | — |
| — | 15.20 | 18.70 | 16.95 | +0.72 | 22.5% | 550 | 22.5% | -0.28 | 3.85 | 3.20 | 4.50 | — |
| — | 13.70 | 16.40 | 15.05 | +0.69 | 22.3% | 552.5 | 22.3% | -0.32 | 4.05 | 3.30 | 4.80 | — |
| — | 12.10 | 14.00 | 13.05 | +0.65 | 22.1% | 555 | 22.1% | -0.35 | 4.75 | 4.30 | 5.20 | — |
| — | 10.50 | 13.00 | 11.75 | +0.61 | 22.0% | 557.5 | 22.0% | -0.39 | 5.95 | 5.40 | 6.50 | — |
| — | 9.10 | 11.20 | 10.15 | +0.56 | 21.9% | 560 | 21.9% | -0.44 | 6.75 | 6.00 | 7.50 | — |
| — | 7.80 | 10.10 | 8.95 | +0.52 | 21.8% | 562.5 | 21.8% | -0.48 | 8.20 | 7.20 | 9.20 | — |
| — | 6.60 | 8.20 | 7.40 | +0.48 | 21.7% | 565 | 21.7% | -0.53 | 9.25 | 7.90 | 10.60 | — |
| — | 5.70 | 7.10 | 6.40 | +0.44 | 21.6% | 567.5 | 21.6% | -0.57 | 10.75 | 9.40 | 12.10 | — |
| — | 4.60 | 6.30 | 5.45 | +0.39 | 21.6% | 570 | 21.6% | -0.61 | 12.00 | 10.20 | 13.80 | — |
| — | 3.90 | 5.10 | 4.50 | — | — | 572.5 | — | — | 14.40 | 13.20 | 15.60 | — |
| — | 3.40 | 4.50 | 3.95 | +0.31 | 21.5% | 575 | 21.5% | -0.69 | 15.55 | 13.40 | 17.70 | — |
| — | 2.70 | 3.80 | 3.25 | — | — | 577.5 | — | — | 17.35 | 15.10 | 19.60 | — |
| — | 2.25 | 3.20 | 2.73 | +0.24 | 21.5% | 580 | 21.5% | -0.76 | 20.15 | 18.60 | 21.70 | — |
| — | 1.50 | 2.55 | 2.02 | — | — | 582.5 | — | — | 21.45 | 19.00 | 23.90 | — |
| — | 1.30 | 2.45 | 1.88 | +0.19 | 21.6% | 585 | 21.6% | -0.83 | 23.60 | 21.10 | 26.10 | — |
| — | 1.20 | 1.75 | 1.48 | — | — | 587.5 | — | — | 25.85 | 23.30 | 28.40 | — |
| — | 0.90 | 1.35 | 1.12 | +0.14 | 21.7% | 590 | 21.7% | -0.87 | 28.75 | 26.90 | 30.60 | — |
| — | 0.55 | 0.75 | 0.65 | +0.10 | 21.9% | 595 | 21.9% | -0.91 | 33.10 | 30.90 | 35.30 | — |
| — | 0.15 | 0.60 | 0.38 | +0.07 | 22.3% | 600 | 22.3% | -0.95 | 38.40 | 35.80 | 41.00 | — |
| — | 0.10 | 0.45 | 0.28 | +0.05 | 22.7% | 605 | 22.7% | -0.97 | 43.50 | 41.10 | 45.90 | — |
| — | 0.05 | 0.80 | 0.42 | +0.04 | 23.1% | 610 | 23.1% | -0.99 | 47.85 | 44.80 | 50.90 | — |
| — | — | 0.60 | — | +0.03 | 23.7% | 615 | 23.7% | -1.00 | 53.50 | 51.10 | 55.90 | — |
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.