Spot 572.41
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 31/08 22:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.75 | 61.35 | 58.55 | +0.98 | 46.6% | 515 | 46.6% | -0.02 | 0.11 | 0.08 | 0.14 | — |
| — | 53.30 | 58.85 | 56.08 | +0.98 | 45.4% | 517.5 | 45.4% | -0.02 | 0.14 | 0.10 | 0.17 | — |
| — | 51.40 | 56.40 | 53.90 | +0.98 | 44.3% | 520 | 44.3% | -0.02 | 0.14 | 0.11 | 0.17 | — |
| — | 48.70 | 53.60 | 51.15 | +0.97 | 43.2% | 522.5 | 43.2% | -0.03 | 0.18 | 0.14 | 0.23 | — |
| — | 46.40 | 51.40 | 48.90 | +0.97 | 42.3% | 525 | 42.3% | -0.03 | 0.21 | 0.19 | 0.24 | — |
| — | 43.25 | 48.80 | 46.02 | +0.97 | 41.3% | 527.5 | 41.3% | -0.03 | 0.26 | 0.19 | 0.32 | — |
| — | 40.65 | 45.60 | 43.12 | +0.96 | 40.5% | 530 | 40.5% | -0.04 | 0.32 | 0.28 | 0.35 | — |
| — | 38.20 | 43.70 | 40.95 | +0.95 | 39.7% | 532.5 | 39.7% | -0.05 | 0.40 | 0.24 | 0.56 | — |
| — | 35.85 | 41.00 | 38.42 | +0.95 | 39.1% | 535 | 39.1% | -0.05 | 0.42 | 0.34 | 0.50 | — |
| — | 33.80 | 39.00 | 36.40 | +0.94 | 38.6% | 537.5 | 38.6% | -0.06 | 0.58 | 0.53 | 0.63 | — |
| — | 32.05 | 36.75 | 34.40 | +0.93 | 38.2% | 540 | 38.2% | -0.07 | 0.67 | 0.55 | 0.79 | — |
| — | 29.60 | 34.70 | 32.15 | +0.92 | 37.9% | 542.5 | 37.9% | -0.08 | 0.90 | 0.83 | 0.97 | — |
| — | 27.55 | 30.05 | 28.80 | +0.90 | 37.7% | 545 | 37.7% | -0.10 | 1.06 | 0.92 | 1.20 | — |
| — | 24.40 | 29.35 | 26.88 | +0.89 | 37.6% | 547.5 | 37.6% | -0.11 | 1.40 | 1.28 | 1.51 | — |
| — | 23.45 | 25.90 | 24.68 | +0.87 | 37.6% | 550 | 37.6% | -0.13 | 1.73 | 1.59 | 1.87 | — |
| — | 21.20 | 23.95 | 22.57 | +0.85 | 37.5% | 552.5 | 37.5% | -0.15 | 2.11 | 1.83 | 2.39 | — |
| — | 19.35 | 21.70 | 20.52 | +0.82 | 37.4% | 555 | 37.4% | -0.18 | 2.67 | 2.40 | 2.93 | — |
| — | 17.50 | 19.85 | 18.68 | +0.80 | 37.3% | 557.5 | 37.3% | -0.20 | 3.17 | 3.00 | 3.35 | — |
| — | 15.95 | 17.20 | 16.57 | +0.77 | 37.1% | 560 | 37.1% | -0.23 | 3.83 | 3.70 | 3.95 | — |
| — | 14.05 | 15.50 | 14.78 | +0.74 | 36.9% | 562.5 | 36.9% | -0.26 | 4.60 | 4.30 | 4.90 | — |
| — | 12.60 | 13.85 | 13.22 | +0.70 | 36.6% | 565 | 36.6% | -0.30 | 5.60 | 5.30 | 5.90 | — |
| — | 10.95 | 12.20 | 11.57 | +0.67 | 36.5% | 567.5 | 36.5% | -0.33 | 6.50 | 6.10 | 6.90 | — |
| — | 9.85 | 10.55 | 10.20 | +0.63 | 36.7% | 570 | 36.7% | -0.37 | 7.58 | 7.20 | 7.95 | — |
| — | 8.30 | 9.35 | 8.82 | +0.60 | 37.1% | 572.5 | 37.1% | -0.40 | 8.93 | 8.40 | 9.45 | — |
| — | 7.35 | 8.10 | 7.72 | +0.56 | 37.5% | 575 | 37.5% | -0.44 | 10.25 | 9.80 | 10.70 | — |
| — | 6.35 | 7.10 | 6.72 | — | — | 577.5 | 37.9% | -0.48 | 11.55 | 10.70 | 12.40 | — |
| — | 5.65 | 6.00 | 5.83 | — | — | 580 | — | — | 13.28 | 12.55 | 14.00 | — |
| — | 4.80 | 5.30 | 5.05 | +0.45 | 38.5% | 582.5 | 38.5% | -0.55 | 14.70 | 13.80 | 15.60 | — |
| — | 3.90 | 4.50 | 4.20 | +0.41 | 38.6% | 585 | 38.6% | -0.59 | 16.45 | 15.45 | 17.45 | — |
| — | 3.25 | 3.95 | 3.60 | +0.38 | 38.6% | 587.5 | 38.6% | -0.63 | 18.60 | 17.80 | 19.40 | — |
| — | 2.80 | 3.30 | 3.05 | +0.34 | 38.7% | 590 | 38.7% | -0.66 | 20.52 | 19.70 | 21.35 | — |
| — | 2.51 | 2.85 | 2.68 | +0.31 | 38.9% | 592.5 | 38.9% | -0.69 | 22.60 | 21.70 | 23.50 | — |
| — | 2.00 | 2.34 | 2.17 | +0.28 | 39.1% | 595 | 39.1% | -0.72 | 24.48 | 23.20 | 25.75 | — |
| — | 1.77 | 2.01 | 1.89 | +0.25 | 39.4% | 597.5 | 39.4% | -0.75 | 26.48 | 25.10 | 27.85 | — |
| — | 1.50 | 1.73 | 1.61 | +0.23 | 39.7% | 600 | 39.7% | -0.78 | 29.70 | 27.40 | 32.00 | — |
| — | 1.30 | 1.48 | 1.39 | +0.20 | 40.0% | 602.5 | 40.0% | -0.80 | 31.15 | 28.60 | 33.70 | — |
| — | 1.07 | 1.19 | 1.13 | +0.18 | 40.4% | 605 | 40.4% | -0.82 | 33.12 | 30.00 | 36.25 | — |
| — | 0.75 | 1.04 | 0.90 | +0.16 | 40.8% | 607.5 | 40.8% | -0.85 | 35.33 | 32.35 | 38.30 | — |
| — | 0.77 | 0.88 | 0.82 | +0.15 | 41.3% | 610 | 41.3% | -0.86 | 37.75 | 34.75 | 40.75 | — |
| — | 0.51 | 0.75 | 0.63 | +0.13 | 41.8% | 612.5 | 41.8% | -0.88 | 40.48 | 37.00 | 43.95 | — |
| — | 0.54 | 0.64 | 0.59 | +0.11 | 42.4% | 615 | 42.4% | -0.89 | 42.58 | 39.55 | 45.60 | — |
| — | 0.38 | 0.67 | 0.53 | +0.10 | 43.0% | 617.5 | 43.0% | -0.91 | 44.90 | 41.85 | 47.95 | — |
| — | 0.40 | 0.47 | 0.43 | +0.09 | 43.7% | 620 | 43.7% | -0.92 | 47.38 | 44.30 | 50.45 | — |
| — | 0.34 | 0.45 | 0.40 | +0.08 | 44.4% | 622.5 | 44.4% | -0.93 | 49.73 | 46.75 | 52.70 | — |
| — | 0.29 | 0.36 | 0.33 | +0.07 | 45.1% | 625 | 45.1% | -0.94 | 52.23 | 49.20 | 55.25 | — |
| — | 0.25 | 0.40 | 0.33 | +0.06 | 45.8% | 627.5 | 45.8% | -0.95 | 54.85 | 51.80 | 57.90 | — |
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.