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 | |
| — | 53.40 | 59.60 | 56.50 | — | — | 517.5 | 26.3% | -0.01 | 0.45 | 0.05 | 0.85 | — |
| — | 50.90 | 58.30 | 54.60 | +0.99 | 26.1% | 520 | 26.1% | -0.01 | 0.47 | 0.05 | 0.90 | — |
| — | 48.40 | 55.40 | 51.90 | +0.98 | 25.8% | 522.5 | 25.8% | -0.02 | 0.38 | 0.05 | 0.70 | — |
| — | 46.00 | 53.30 | 49.65 | +0.98 | 25.6% | 525 | 25.6% | -0.02 | 0.53 | 0.05 | 1.00 | — |
| — | 43.50 | 51.30 | 47.40 | +0.97 | 25.4% | 527.5 | 25.4% | -0.02 | 0.62 | 0.15 | 1.10 | — |
| — | 41.90 | 47.20 | 44.55 | +0.97 | 25.1% | 530 | 25.1% | -0.03 | 0.62 | 0.05 | 1.20 | — |
| — | 40.20 | 45.10 | 42.65 | +0.96 | 24.9% | 532.5 | 24.9% | -0.04 | 0.68 | 0.05 | 1.30 | — |
| — | 37.80 | 42.20 | 40.00 | +0.95 | 24.7% | 535 | 24.7% | -0.04 | 0.72 | 0.05 | 1.40 | — |
| — | 35.40 | 39.70 | 37.55 | +0.94 | 24.5% | 537.5 | 24.5% | -0.05 | 0.82 | 0.10 | 1.55 | — |
| — | 33.10 | 37.60 | 35.35 | +0.93 | 24.3% | 540 | 24.3% | -0.06 | 0.95 | 0.20 | 1.70 | — |
| — | 30.80 | 34.90 | 32.85 | +0.92 | 24.1% | 542.5 | 24.1% | -0.08 | 1.12 | 0.35 | 1.90 | — |
| — | 28.50 | 32.20 | 30.35 | +0.90 | 23.9% | 545 | 23.9% | -0.09 | 1.38 | 0.60 | 2.15 | — |
| — | 26.30 | 30.30 | 28.30 | +0.88 | 23.7% | 547.5 | 23.7% | -0.11 | 1.65 | 0.85 | 2.45 | — |
| — | 24.10 | 27.60 | 25.85 | +0.86 | 23.6% | 550 | 23.6% | -0.13 | 2.15 | 1.50 | 2.80 | — |
| — | 22.00 | 25.40 | 23.70 | +0.84 | 23.4% | 552.5 | 23.4% | -0.16 | 2.33 | 1.45 | 3.20 | — |
| — | 20.00 | 23.60 | 21.80 | +0.81 | 23.2% | 555 | 23.2% | -0.18 | 2.85 | 2.20 | 3.50 | — |
| — | 18.00 | 21.40 | 19.70 | +0.78 | 23.1% | 557.5 | 23.1% | -0.22 | 3.35 | 2.50 | 4.20 | — |
| — | 16.20 | 19.80 | 18.00 | +0.75 | 22.9% | 560 | 22.9% | -0.25 | 3.80 | 3.10 | 4.50 | — |
| — | 14.40 | 18.20 | 16.30 | +0.71 | 22.8% | 562.5 | 22.8% | -0.29 | 4.55 | 3.60 | 5.50 | — |
| — | 12.80 | 15.60 | 14.20 | +0.68 | 22.7% | 565 | 22.7% | -0.32 | 5.40 | 4.50 | 6.30 | — |
| — | 11.40 | 14.50 | 12.95 | +0.64 | 22.6% | 567.5 | 22.6% | -0.37 | 6.20 | 5.10 | 7.30 | — |
| — | 10.00 | 12.20 | 11.10 | +0.59 | 22.4% | 570 | 22.4% | -0.40 | 7.15 | 6.20 | 8.10 | — |
| — | 8.70 | 10.70 | 9.70 | +0.55 | 22.3% | 572.5 | 22.3% | -0.45 | 8.15 | 7.10 | 9.20 | — |
| — | 7.40 | 9.50 | 8.45 | +0.50 | 22.2% | 575 | 22.2% | -0.50 | 9.55 | 8.40 | 10.70 | — |
| — | 6.30 | 8.00 | 7.15 | +0.46 | 22.1% | 577.5 | 22.1% | -0.54 | 10.75 | 9.40 | 12.10 | — |
| — | 5.40 | 6.80 | 6.10 | +0.42 | 22.1% | 580 | 22.1% | -0.59 | 12.10 | 10.60 | 13.60 | — |
| — | 4.20 | 6.20 | 5.20 | +0.37 | 22.0% | 582.5 | 22.0% | -0.63 | 14.05 | 12.70 | 15.40 | — |
| — | 3.70 | 5.00 | 4.35 | +0.32 | 21.9% | 585 | 21.9% | -0.68 | 15.75 | 14.20 | 17.30 | — |
| — | 2.75 | 4.50 | 3.62 | +0.29 | 21.9% | 587.5 | 21.9% | -0.72 | 17.50 | 15.70 | 19.30 | — |
| — | 2.25 | 3.70 | 2.98 | +0.25 | 21.8% | 590 | 21.8% | -0.76 | 19.30 | 17.40 | 21.20 | — |
| — | 1.60 | 3.30 | 2.45 | +0.21 | 21.8% | 592.5 | 21.8% | -0.80 | 21.55 | 19.70 | 23.40 | — |
| — | 1.15 | 2.80 | 1.98 | +0.18 | 21.8% | 595 | 21.8% | -0.83 | 23.35 | 21.10 | 25.60 | — |
| — | 0.80 | 2.30 | 1.55 | +0.15 | 21.8% | 597.5 | 21.8% | -0.86 | 25.75 | 23.70 | 27.80 | — |
| — | 0.55 | 1.55 | 1.05 | +0.14 | 21.8% | 600 | 21.8% | -0.89 | 28.00 | 25.90 | 30.10 | — |
| — | 0.55 | 1.60 | 1.07 | +0.11 | 21.8% | 602.5 | 21.8% | -0.91 | 30.20 | 28.00 | 32.40 | — |
| — | 0.30 | 1.35 | 0.82 | +0.09 | 21.8% | 605 | 21.8% | -0.93 | 32.20 | 29.70 | 34.70 | — |
| — | 0.20 | 1.40 | 0.80 | +0.07 | 21.8% | 607.5 | 21.8% | -0.95 | 34.35 | 31.70 | 37.00 | — |
| — | 0.10 | 0.75 | 0.42 | +0.06 | 21.8% | 610 | 21.8% | -0.96 | 36.70 | 34.00 | 39.40 | — |
| — | 0.05 | 1.10 | 0.57 | +0.05 | 21.9% | 612.5 | 21.9% | -0.97 | 38.85 | 36.50 | 41.20 | — |
| — | 0.05 | 1.00 | 0.53 | +0.04 | 21.9% | 615 | 21.9% | -0.98 | 41.55 | 37.90 | 45.20 | — |
| — | 0.05 | 0.95 | 0.50 | +0.03 | 22.0% | 617.5 | 22.0% | -0.99 | 44.60 | 41.60 | 47.60 | — |
| — | 0.05 | 0.85 | 0.45 | +0.02 | 22.1% | 620 | 22.1% | -1.00 | 46.60 | 43.10 | 50.10 | — |
| — | 0.05 | 0.85 | 0.45 | +0.02 | 22.2% | 622.5 | 22.2% | -1.00 | 49.15 | 45.70 | 52.60 | — |
| — | — | 2.40 | — | +0.01 | 22.3% | 625 | 22.3% | -1.00 | 50.80 | 46.50 | 55.10 | — |
| — | — | 5.40 | — | +0.01 | 22.5% | 630 | 22.5% | -1.00 | 57.15 | 54.20 | 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.