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 | |
| — | 53.00 | 58.90 | 55.95 | +0.98 | 29.5% | 515 | 29.5% | -0.02 | 0.20 | 0.10 | 0.30 | — |
| — | 48.20 | 53.20 | 50.70 | +0.98 | 28.9% | 520 | 28.9% | -0.02 | 0.35 | 0.05 | 0.65 | — |
| — | 43.00 | 49.10 | 46.05 | +0.97 | 28.2% | 525 | 28.2% | -0.03 | 0.33 | 0.15 | 0.50 | — |
| — | 38.50 | 44.20 | 41.35 | +0.95 | 27.5% | 530 | — | — | 0.40 | 0.15 | 0.65 | — |
| — | 34.40 | 39.30 | 36.85 | +0.94 | 26.8% | 535 | 26.8% | -0.06 | 0.55 | 0.20 | 0.90 | — |
| — | 29.70 | 33.90 | 31.80 | +0.91 | 26.1% | 540 | 26.1% | -0.09 | 0.95 | 0.70 | 1.20 | — |
| — | 25.10 | 29.10 | 27.10 | +0.88 | 25.4% | 545 | 25.4% | -0.12 | 1.38 | 0.80 | 1.95 | — |
| — | 20.80 | 24.60 | 22.70 | +0.83 | 24.7% | 550 | 24.7% | -0.17 | 2.00 | 1.70 | 2.30 | — |
| — | 16.90 | 20.00 | 18.45 | +0.78 | 24.1% | 555 | 24.1% | -0.23 | 2.83 | 2.35 | 3.30 | — |
| — | 15.10 | 18.00 | 16.55 | +0.74 | 23.8% | 557.5 | 23.8% | -0.26 | 3.35 | 2.70 | 4.00 | — |
| — | 13.30 | 17.00 | 15.15 | +0.71 | 23.5% | 560 | 23.5% | -0.29 | 4.10 | 3.70 | 4.50 | — |
| — | 11.80 | 15.00 | 13.40 | +0.67 | 23.2% | 562.5 | 23.2% | -0.33 | 5.10 | 4.30 | 5.90 | — |
| — | 10.30 | 13.30 | 11.80 | +0.63 | 22.9% | 565 | 22.9% | -0.38 | 5.90 | 5.10 | 6.70 | — |
| — | 9.00 | 11.70 | 10.35 | +0.58 | 22.7% | 567.5 | 22.7% | -0.42 | 6.95 | 5.90 | 8.00 | — |
| — | 7.70 | 9.90 | 8.80 | +0.54 | 22.4% | 570 | 22.4% | -0.47 | 8.05 | 7.00 | 9.10 | — |
| — | 6.40 | 8.30 | 7.35 | +0.49 | 22.2% | 572.5 | 22.2% | -0.51 | 9.30 | 8.10 | 10.50 | — |
| — | 6.30 | 6.80 | 6.55 | +0.44 | 22.0% | 575 | 22.0% | -0.56 | 10.60 | 9.30 | 11.90 | — |
| 3 | 4.80 | 6.30 | 5.55 | +0.39 | 21.8% | 577.5 | 21.8% | -0.61 | 12.05 | 10.70 | 13.40 | — |
| — | 3.70 | 5.30 | 4.50 | +0.35 | 21.7% | 580 | 21.7% | -0.66 | 13.90 | 12.50 | 15.30 | — |
| — | 3.10 | 4.00 | 3.55 | +0.30 | 21.6% | 582.5 | 21.6% | -0.70 | 15.75 | 14.10 | 17.40 | — |
| — | 2.35 | 3.40 | 2.88 | +0.26 | 21.5% | 585 | 21.5% | -0.75 | 17.05 | 14.80 | 19.30 | — |
| — | 1.75 | 2.70 | 2.23 | +0.22 | 21.4% | 587.5 | 21.4% | -0.78 | 19.55 | 17.70 | 21.40 | — |
| — | 1.70 | 2.40 | 2.05 | +0.19 | 21.4% | 590 | 21.4% | -0.82 | 21.15 | 18.60 | 23.70 | — |
| — | 1.10 | 1.90 | 1.50 | +0.16 | 21.3% | 592.5 | 21.3% | -0.85 | 23.35 | 20.80 | 25.90 | — |
| — | 0.85 | 1.55 | 1.20 | +0.13 | 21.4% | 595 | 21.4% | -0.88 | 26.15 | 24.20 | 28.10 | — |
| — | 0.55 | 1.30 | 0.93 | +0.11 | 21.4% | 597.5 | 21.4% | -0.90 | 27.80 | 25.10 | 30.50 | — |
| — | 0.55 | 1.00 | 0.78 | +0.09 | 21.4% | 600 | 21.4% | -0.93 | 30.35 | 27.90 | 32.80 | — |
| — | 0.20 | 1.30 | 0.75 | +0.07 | 21.5% | 602.5 | 21.5% | -0.94 | 32.60 | 30.00 | 35.20 | — |
| — | 0.20 | 0.65 | 0.42 | +0.06 | 21.6% | 605 | 21.6% | -0.96 | 34.85 | 32.10 | 37.60 | — |
| — | 0.25 | 0.45 | 0.35 | +0.04 | 21.8% | 610 | 21.8% | -0.98 | 40.15 | 37.00 | 43.30 | — |
| — | 0.05 | 0.40 | 0.23 | +0.02 | 22.0% | 615 | 22.0% | -1.00 | 45.70 | 43.10 | 48.30 | — |
| — | 0.05 | 0.55 | 0.30 | +0.01 | 22.2% | 620 | 22.2% | -1.00 | 50.70 | 48.10 | 53.30 | — |
| — | — | 3.20 | — | +0.01 | 22.4% | 625 | 22.4% | -1.00 | 55.10 | 51.90 | 58.30 | — |
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.