Spot 572.43
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.00 | 72.50 | 70.75 | +0.79 | 52.6% | 512.5 | — | — | 10.75 | 8.50 | 13.00 | — |
| — | 66.50 | 70.50 | 68.50 | +0.78 | 52.4% | 515 | 52.4% | -0.22 | 11.22 | 9.45 | 13.00 | — |
| — | 65.00 | 69.50 | 67.25 | +0.77 | 52.1% | 517.5 | 52.1% | -0.23 | 11.53 | 9.05 | 14.00 | — |
| — | 63.00 | 67.50 | 65.25 | +0.76 | 51.9% | 520 | 51.9% | -0.24 | 12.25 | 10.00 | 14.50 | — |
| — | 61.00 | 65.50 | 63.25 | +0.75 | 51.7% | 522.5 | 51.7% | -0.25 | 13.25 | 11.00 | 15.50 | — |
| — | 59.00 | 63.00 | 61.00 | +0.75 | 51.5% | 525 | 51.5% | -0.26 | 13.82 | 11.65 | 16.00 | — |
| — | 57.50 | 61.00 | 59.25 | +0.74 | 51.3% | 527.5 | 51.3% | -0.26 | 14.25 | 12.00 | 16.50 | — |
| — | 56.00 | 60.25 | 58.12 | +0.73 | 51.1% | 530 | 51.1% | -0.28 | 15.25 | 13.00 | 17.50 | — |
| — | 54.00 | 58.45 | 56.23 | +0.72 | 50.9% | 532.5 | 50.9% | -0.28 | 15.75 | 13.50 | 18.00 | — |
| — | 52.00 | 56.00 | 54.00 | +0.71 | 50.7% | 535 | 50.7% | -0.29 | 16.75 | 14.50 | 19.00 | — |
| — | 50.50 | 55.00 | 52.75 | +0.70 | 50.6% | 537.5 | 50.6% | -0.30 | 17.25 | 15.00 | 19.50 | — |
| — | 49.00 | 53.50 | 51.25 | +0.69 | 50.4% | 540 | 50.4% | -0.31 | 18.27 | 16.05 | 20.50 | — |
| — | 47.00 | 51.00 | 49.00 | +0.68 | 50.2% | 542.5 | 50.2% | -0.32 | 19.32 | 17.15 | 21.50 | — |
| — | 45.50 | 49.50 | 47.50 | — | — | 545 | — | — | 20.02 | 17.55 | 22.50 | — |
| — | 43.00 | 46.50 | 44.75 | — | — | 550 | — | — | 22.00 | 20.00 | 24.00 | — |
| — | 39.50 | 44.00 | 41.75 | — | — | 555 | — | — | 24.25 | 22.50 | 26.00 | — |
| — | 37.00 | 41.50 | 39.25 | — | — | 560 | — | — | 26.25 | 24.50 | 28.00 | — |
| — | 34.10 | 38.00 | 36.05 | — | — | 565 | — | — | 28.50 | 26.50 | 30.50 | — |
| — | 33.00 | 37.00 | 35.00 | — | — | 567.5 | — | — | 29.52 | 27.05 | 32.00 | — |
| — | 31.50 | 35.50 | 33.50 | — | — | 570 | — | — | 31.25 | 29.00 | 33.50 | — |
| — | 30.50 | 34.50 | 32.50 | — | — | 572.5 | — | — | 32.02 | 29.55 | 34.50 | — |
| — | 29.50 | 33.00 | 31.25 | — | — | 575 | — | — | 33.25 | 31.00 | 35.50 | — |
| — | 28.00 | 31.50 | 29.75 | — | — | 577.5 | — | — | 35.00 | 33.00 | 37.00 | — |
| — | 28.00 | 31.00 | 29.50 | — | — | 580 | — | — | 36.02 | 33.55 | 38.50 | — |
| — | 26.00 | 30.00 | 28.00 | — | — | 582.5 | — | — | 38.00 | 36.00 | 40.00 | — |
| — | 24.50 | 28.00 | 26.25 | — | — | 585 | — | — | 39.50 | 37.50 | 41.50 | — |
| — | 23.00 | 27.00 | 25.00 | — | — | 587.5 | — | — | 40.52 | 38.05 | 43.00 | — |
| — | 22.00 | 26.50 | 24.25 | — | — | 590 | — | — | 42.25 | 40.00 | 44.50 | — |
| — | 21.50 | 25.00 | 23.25 | — | — | 592.5 | — | — | 43.75 | 41.50 | 46.00 | — |
| — | 20.50 | 24.50 | 22.50 | — | — | 595 | — | — | 45.50 | 43.50 | 47.50 | — |
| — | 19.50 | 24.00 | 21.75 | — | — | 597.5 | — | — | 46.75 | 44.50 | 49.00 | — |
| — | 19.00 | 23.00 | 21.00 | +0.44 | 47.9% | 600 | 47.9% | -0.57 | 48.25 | 46.50 | 50.00 | — |
| — | 17.80 | 22.00 | 19.90 | +0.43 | 47.9% | 602.5 | 47.9% | -0.58 | 49.52 | 47.05 | 52.00 | — |
| — | 16.80 | 21.00 | 18.90 | +0.41 | 47.8% | 605 | 47.8% | -0.59 | 51.27 | 49.05 | 53.50 | — |
| — | 16.00 | 20.00 | 18.00 | +0.41 | 47.8% | 607.5 | 47.8% | -0.60 | 53.25 | 51.50 | 55.00 | — |
| — | 16.50 | 19.50 | 18.00 | +0.39 | 47.8% | 610 | 47.8% | -0.61 | 54.75 | 52.50 | 57.00 | — |
| — | 14.50 | 18.50 | 16.50 | +0.38 | 47.7% | 612.5 | 47.7% | -0.62 | 57.00 | 55.00 | 59.00 | — |
| — | 14.00 | 18.00 | 16.00 | — | — | 615 | — | — | 58.02 | 55.55 | 60.50 | — |
| — | 12.60 | 16.50 | 14.55 | — | — | 620 | — | — | 61.75 | 59.50 | 64.00 | — |
| — | 11.45 | 15.50 | 13.47 | — | — | 625 | — | — | 66.00 | 64.00 | 68.00 | — |
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.