Spot 573.63
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 05:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.80 | 59.90 | 56.35 | +1.00 | 37.2% | 517.5 | 37.2% | -0.00 | — | — | 5.30 | — |
| — | 50.80 | 58.40 | 54.60 | +1.00 | 36.7% | 520 | 36.7% | -0.00 | — | — | 6.80 | — |
| — | 47.80 | 54.60 | 51.20 | +0.99 | 36.2% | 522.5 | 36.2% | -0.01 | — | — | 5.90 | — |
| — | 45.60 | 51.50 | 48.55 | +0.99 | 35.7% | 525 | 35.7% | -0.01 | — | — | 0.85 | — |
| — | 42.80 | 49.20 | 46.00 | +0.99 | 35.3% | 527.5 | 35.3% | -0.01 | — | — | 5.50 | — |
| — | 40.30 | 46.10 | 43.20 | +0.99 | 34.8% | 530 | 34.8% | -0.01 | 0.65 | 0.10 | 1.20 | — |
| — | 37.90 | 45.40 | 41.65 | +0.98 | 34.3% | 532.5 | 34.3% | -0.02 | — | — | 6.90 | — |
| — | 35.20 | 42.30 | 38.75 | +0.98 | 33.9% | 535 | 33.9% | -0.02 | — | — | 0.95 | — |
| — | 32.90 | 39.70 | 36.30 | +0.97 | 33.4% | 537.5 | 33.4% | -0.03 | — | — | 0.55 | — |
| — | 30.10 | 35.80 | 32.95 | +0.96 | 33.0% | 540 | 33.0% | -0.03 | 0.30 | 0.05 | 0.55 | — |
| — | 28.00 | 33.80 | 30.90 | +0.95 | 32.5% | 542.5 | 32.5% | -0.04 | 0.40 | 0.05 | 0.75 | — |
| — | 27.20 | 32.00 | 29.60 | +0.94 | 31.9% | 545 | 31.9% | -0.06 | 0.45 | 0.10 | 0.80 | — |
| — | 24.90 | 28.80 | 26.85 | +0.93 | 31.4% | 547.5 | 31.4% | -0.07 | 0.53 | 0.10 | 0.95 | — |
| — | 22.50 | 26.80 | 24.65 | +0.92 | 30.8% | 550 | 26.9% | -0.08 | 0.80 | 0.50 | 1.10 | — |
| — | 20.20 | 24.00 | 22.10 | +0.89 | 30.2% | 552.5 | 30.2% | -0.11 | 0.78 | 0.25 | 1.30 | — |
| — | 18.00 | 21.70 | 19.85 | +0.86 | 29.6% | 555 | 29.6% | -0.13 | 0.97 | 0.40 | 1.55 | — |
| — | 15.80 | 19.40 | 17.60 | +0.83 | 29.0% | 557.5 | 29.0% | -0.15 | 1.18 | 0.55 | 1.80 | — |
| — | 13.70 | 16.60 | 15.15 | +0.81 | 28.4% | 560 | 28.4% | -0.19 | 1.60 | 1.00 | 2.20 | — |
| — | 11.80 | 15.00 | 13.40 | +0.76 | 27.8% | 562.5 | 27.8% | -0.23 | 2.08 | 1.45 | 2.70 | — |
| — | 10.00 | 12.80 | 11.40 | +0.71 | 27.2% | 565 | 27.2% | -0.27 | 2.65 | 2.00 | 3.30 | — |
| — | 8.30 | 11.10 | 9.70 | +0.66 | 26.7% | 567.5 | 26.7% | -0.34 | 3.25 | 2.50 | 4.00 | — |
| — | 6.90 | 9.10 | 8.00 | +0.62 | 26.2% | 570 | 26.2% | -0.38 | 4.15 | 3.40 | 4.90 | — |
| — | 5.60 | 7.60 | 6.60 | +0.56 | 25.8% | 572.5 | 25.8% | -0.46 | 5.15 | 4.30 | 6.00 | — |
| — | 5.00 | 5.80 | 5.40 | +0.50 | 25.4% | 575 | 25.4% | -0.50 | 6.30 | 5.30 | 7.30 | — |
| — | 3.30 | 5.30 | 4.30 | +0.43 | 25.1% | 577.5 | 25.1% | -0.59 | 7.70 | 6.60 | 8.80 | — |
| — | 2.40 | 3.70 | 3.05 | +0.37 | 24.9% | 580 | 24.9% | -0.64 | 9.35 | 8.00 | 10.70 | — |
| — | 1.65 | 2.95 | 2.30 | +0.31 | 24.7% | 582.5 | 24.7% | -0.72 | 11.35 | 10.00 | 12.70 | — |
| — | 1.15 | 2.35 | 1.75 | +0.25 | 24.6% | 585 | 24.6% | -0.77 | 13.05 | 11.30 | 14.80 | — |
| — | 0.60 | 1.85 | 1.23 | +0.18 | 24.6% | 587.5 | 24.6% | -0.82 | 15.25 | 13.50 | 17.00 | — |
| — | 0.30 | 1.45 | 0.88 | +0.16 | 24.6% | 590 | 24.6% | -0.86 | 17.30 | 15.30 | 19.30 | — |
| — | 0.20 | 1.15 | 0.68 | +0.11 | 24.6% | 592.5 | 24.6% | -0.90 | 19.60 | 17.60 | 21.60 | — |
| — | 0.10 | 0.80 | 0.45 | +0.09 | 24.6% | 595 | 24.6% | -0.93 | 21.90 | 19.80 | 24.00 | — |
| — | 0.05 | 0.55 | 0.30 | +0.06 | 24.7% | 597.5 | 24.7% | -0.95 | 24.30 | 22.20 | 26.40 | — |
| — | 0.10 | 0.35 | 0.23 | +0.05 | 24.7% | 600 | 24.7% | -0.96 | 27.05 | 23.60 | 30.50 | — |
| — | — | 0.40 | — | +0.03 | 24.8% | 602.5 | 24.8% | -0.98 | 29.40 | 26.10 | 32.70 | — |
| — | 0.05 | 0.40 | 0.23 | +0.02 | 24.8% | 605 | 24.8% | -0.99 | 32.00 | 28.90 | 35.10 | — |
| — | — | 0.45 | — | +0.01 | 24.9% | 607.5 | 24.9% | -1.00 | 34.50 | 31.40 | 37.60 | — |
| — | — | 2.65 | — | +0.01 | 24.9% | 610 | 24.9% | -1.00 | 35.95 | 33.20 | 38.70 | — |
| — | — | 5.50 | — | +0.01 | 24.9% | 612.5 | 24.9% | -1.00 | 39.40 | 36.20 | 42.60 | — |
| — | — | 0.20 | — | +0.00 | 24.8% | 615 | 24.8% | -1.00 | 40.65 | 37.80 | 43.50 | — |
| — | — | 5.90 | — | +0.00 | 24.8% | 617.5 | 24.8% | -1.00 | 43.65 | 39.70 | 47.60 | — |
| — | — | 0.10 | — | +0.00 | 24.8% | 620 | 24.8% | -1.00 | 46.10 | 43.70 | 48.50 | — |
| — | — | 5.30 | — | +0.00 | 24.7% | 622.5 | 24.7% | -1.00 | 49.40 | 46.20 | 52.60 | — |
| — | — | 0.05 | — | +0.00 | 24.7% | 625 | 24.7% | -1.00 | 51.65 | 48.20 | 55.10 | — |
| — | — | 0.70 | — | +0.00 | 24.6% | 630 | 24.6% | -1.00 | 57.00 | 53.90 | 60.10 | — |
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.