Spot 570.98
· 212 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.50 | 58.40 | 55.45 | +1.00 | 29.5% | 515 | 29.5% | -0.00 | — | — | 5.10 | — |
| — | 47.50 | 51.90 | 49.70 | +1.00 | 29.9% | 520 | 29.9% | -0.00 | — | — | 5.70 | — |
| — | 42.50 | 47.00 | 44.75 | +1.00 | 30.4% | 525 | 30.4% | -0.00 | — | — | 0.65 | — |
| — | 37.50 | 42.00 | 39.75 | +1.00 | 30.8% | 530 | 30.8% | -0.00 | — | — | 0.15 | — |
| — | 35.00 | 39.50 | 37.25 | +0.99 | 30.9% | 532.5 | 30.9% | -0.01 | — | — | 2.75 | — |
| — | 32.60 | 37.10 | 34.85 | +0.99 | 30.9% | 535 | 30.9% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 30.10 | 34.60 | 32.35 | +0.99 | 30.7% | 537.5 | 30.7% | -0.01 | 0.17 | 0.05 | 0.30 | — |
| — | 27.60 | 32.20 | 29.90 | +0.98 | 30.4% | 540 | 30.4% | -0.02 | 0.28 | 0.05 | 0.50 | — |
| — | 25.20 | 29.80 | 27.50 | +0.97 | 30.0% | 542.5 | 30.0% | -0.03 | 0.38 | 0.05 | 0.70 | — |
| — | 23.60 | 27.50 | 25.55 | +0.96 | 29.6% | 545 | 29.6% | -0.04 | 0.33 | 0.10 | 0.55 | — |
| — | 21.20 | 26.10 | 23.65 | +0.95 | 29.0% | 547.5 | 29.0% | -0.05 | 0.38 | 0.15 | 0.60 | — |
| — | 18.90 | 22.70 | 20.80 | +0.93 | 28.5% | 550 | 28.5% | -0.07 | 0.55 | 0.20 | 0.90 | — |
| — | 16.60 | 20.40 | 18.50 | +0.91 | 28.0% | 552.5 | 28.0% | -0.09 | 0.72 | 0.35 | 1.10 | — |
| — | 14.40 | 18.90 | 16.65 | +0.88 | 27.5% | 555 | 27.5% | -0.12 | 0.95 | 0.50 | 1.40 | — |
| — | 12.20 | 15.60 | 13.90 | +0.84 | 27.0% | 557.5 | 27.0% | -0.16 | 1.27 | 0.70 | 1.85 | — |
| — | 10.30 | 13.60 | 11.95 | +0.80 | 26.5% | 560 | 26.5% | -0.20 | 1.55 | 1.00 | 2.10 | — |
| — | 8.50 | 11.20 | 9.85 | +0.74 | 26.1% | 562.5 | 26.1% | -0.26 | 2.10 | 1.35 | 2.85 | — |
| — | 7.00 | 9.80 | 8.40 | +0.68 | 25.7% | 565 | 25.7% | -0.32 | 2.80 | 2.20 | 3.40 | — |
| — | 5.70 | 7.50 | 6.60 | +0.61 | 25.3% | 567.5 | 25.3% | -0.39 | 3.45 | 2.70 | 4.20 | — |
| — | 4.40 | 6.40 | 5.40 | +0.54 | 24.9% | 570 | 24.9% | -0.46 | 4.35 | 3.30 | 5.40 | — |
| — | 3.20 | 4.60 | 3.90 | +0.46 | 24.6% | 572.5 | 24.6% | -0.54 | 5.90 | 4.60 | 7.20 | — |
| — | 3.00 | 3.80 | 3.40 | +0.38 | 24.4% | 575 | 24.4% | -0.62 | 7.50 | 6.20 | 8.80 | — |
| — | 1.40 | 2.90 | 2.15 | +0.31 | 24.2% | 577.5 | 24.2% | -0.69 | 9.00 | 7.00 | 11.00 | — |
| — | 1.00 | 2.25 | 1.62 | +0.24 | 24.1% | 580 | 24.1% | -0.76 | 10.90 | 8.80 | 13.00 | — |
| — | 0.55 | 1.35 | 0.95 | +0.18 | 24.0% | 582.5 | 24.0% | -0.82 | 13.20 | 11.10 | 15.30 | — |
| — | 0.50 | 1.05 | 0.78 | +0.14 | 24.1% | 585 | 24.1% | -0.87 | 15.60 | 13.60 | 17.60 | — |
| — | 0.20 | 0.70 | 0.45 | +0.10 | 24.2% | 587.5 | 24.2% | -0.90 | 17.65 | 15.30 | 20.00 | — |
| — | 0.15 | 0.60 | 0.38 | +0.07 | 24.5% | 590 | 24.5% | -0.93 | 20.45 | 18.60 | 22.30 | — |
| — | 0.05 | 0.50 | 0.28 | +0.05 | 24.8% | 592.5 | 24.8% | -0.95 | 23.15 | 20.90 | 25.40 | — |
| — | 0.05 | 0.25 | 0.15 | +0.04 | 25.3% | 595 | 25.3% | -0.97 | 25.20 | 22.10 | 28.30 | — |
| — | — | 0.30 | — | +0.03 | 25.7% | 597.5 | 25.7% | -0.98 | 28.10 | 25.80 | 30.40 | — |
| — | — | 0.15 | — | +0.02 | 26.3% | 600 | 26.3% | -0.99 | 30.50 | 28.10 | 32.90 | — |
| — | — | 0.15 | — | +0.01 | 26.8% | 602.5 | 26.8% | -0.99 | 33.15 | 30.90 | 35.40 | — |
| — | — | 0.05 | — | +0.01 | 27.4% | 605 | 27.4% | -1.00 | 35.65 | 33.40 | 37.90 | — |
| — | — | 0.60 | — | +0.01 | 28.0% | 607.5 | 28.0% | -1.00 | 38.15 | 35.90 | 40.40 | — |
| — | — | 0.10 | — | +0.01 | 28.6% | 610 | 28.6% | -1.00 | 40.65 | 38.40 | 42.90 | — |
| — | — | 1.00 | — | +0.00 | 29.2% | 612.5 | 29.2% | -1.00 | 43.15 | 40.90 | 45.40 | — |
| — | — | 1.05 | — | +0.00 | 29.8% | 615 | 29.8% | -1.00 | 45.65 | 43.40 | 47.90 | — |
| — | — | 5.10 | — | +0.00 | 30.3% | 617.5 | 30.3% | -1.00 | 48.15 | 45.90 | 50.40 | — |
| — | — | 1.60 | — | +0.00 | 30.9% | 620 | 30.9% | -1.00 | 50.50 | 48.10 | 52.90 | — |
| — | — | 5.30 | — | +0.00 | 31.5% | 622.5 | 31.5% | -1.00 | 53.15 | 50.90 | 55.40 | — |
| — | — | 2.00 | — | +0.00 | 32.0% | 625 | 32.0% | -1.00 | 55.65 | 53.40 | 57.90 | — |
| — | — | 7.00 | — | — | — | 627.5 | — | — | 57.75 | 54.70 | 60.80 | — |
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.