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 | |
| — | 57.00 | 61.50 | 59.25 | +0.95 | 75.5% | 512.5 | 75.5% | -0.05 | 0.30 | 0.09 | 0.52 | — |
| — | 54.50 | 59.00 | 56.75 | +0.94 | 74.1% | 515 | 74.1% | -0.06 | 0.34 | 0.13 | 0.54 | — |
| — | 52.00 | 55.50 | 53.75 | +0.94 | 72.7% | 517.5 | 72.7% | -0.06 | 0.35 | 0.13 | 0.57 | — |
| — | 49.50 | 53.00 | 51.25 | +0.93 | 71.4% | 520 | 71.4% | -0.07 | 0.43 | 0.35 | 0.51 | — |
| — | 47.00 | 51.25 | 49.12 | +0.92 | 70.1% | 522.5 | 70.1% | -0.08 | — | — | 0.73 | — |
| — | 44.50 | 48.50 | 46.50 | +0.91 | 68.8% | 525 | 68.8% | -0.09 | — | — | 1.16 | — |
| — | 42.00 | 46.95 | 44.48 | +0.91 | 67.6% | 527.5 | 67.6% | -0.09 | — | — | 5.00 | — |
| — | 40.00 | 43.50 | 41.75 | +0.90 | 66.4% | 530 | 66.4% | -0.10 | 0.74 | 0.28 | 1.21 | — |
| — | 37.50 | 41.00 | 39.25 | +0.89 | 65.3% | 532.5 | 65.3% | -0.11 | — | — | 1.14 | — |
| — | 35.00 | 38.50 | 36.75 | +0.87 | 64.2% | 535 | 64.2% | -0.13 | 0.83 | 0.42 | 1.25 | — |
| — | 32.50 | 36.50 | 34.50 | +0.86 | 63.1% | 537.5 | 63.1% | -0.14 | 0.86 | 0.20 | 1.52 | — |
| — | 30.50 | 34.00 | 32.25 | +0.85 | 62.1% | 540 | 62.1% | -0.15 | 1.25 | 0.80 | 1.71 | — |
| — | 28.00 | 32.00 | 30.00 | +0.83 | 61.2% | 542.5 | 61.2% | -0.16 | 1.35 | 0.30 | 2.40 | — |
| — | 26.00 | 29.50 | 27.75 | +0.81 | 60.4% | 545 | 60.4% | -0.19 | 1.73 | 1.13 | 2.32 | — |
| — | 23.50 | 27.00 | 25.25 | +0.80 | 59.6% | 547.5 | 59.6% | -0.20 | 1.96 | 1.34 | 2.58 | — |
| — | 21.50 | 26.00 | 23.75 | +0.78 | 58.9% | 550 | 58.9% | -0.22 | 2.21 | 1.75 | 2.67 | — |
| — | 19.50 | 23.00 | 21.25 | +0.76 | 58.2% | 552.5 | 58.2% | -0.24 | 2.94 | 1.72 | 4.15 | — |
| — | 17.50 | 21.00 | 19.25 | +0.74 | 57.6% | 555 | 57.6% | -0.27 | 3.14 | 2.38 | 3.90 | — |
| — | 15.50 | 19.50 | 17.50 | +0.72 | 57.0% | 557.5 | 57.0% | -0.29 | 4.53 | 2.55 | 6.50 | — |
| — | 13.50 | 17.50 | 15.50 | +0.69 | 56.5% | 560 | 56.5% | -0.31 | 4.90 | 3.50 | 6.30 | — |
| — | 12.00 | 16.00 | 14.00 | +0.66 | 56.0% | 562.5 | 56.0% | -0.34 | 5.65 | 4.00 | 7.30 | — |
| — | 10.50 | 14.50 | 12.50 | +0.64 | 55.6% | 565 | 55.6% | -0.37 | 6.88 | 4.80 | 8.95 | — |
| — | 9.00 | 13.00 | 11.00 | +0.61 | 55.2% | 567.5 | 55.2% | -0.39 | 7.75 | 6.00 | 9.50 | — |
| — | 7.50 | 11.50 | 9.50 | +0.59 | 54.9% | 570 | 54.9% | -0.42 | 9.00 | 7.00 | 11.00 | — |
| — | 6.50 | 10.50 | 8.50 | +0.56 | 54.6% | 572.5 | 54.6% | -0.45 | 10.60 | 9.20 | 12.00 | — |
| — | 5.60 | 8.00 | 6.80 | — | — | 575 | 54.4% | -0.48 | 11.95 | 10.40 | 13.50 | — |
| — | 4.85 | 7.65 | 6.25 | — | — | 577.5 | — | — | 13.00 | 11.00 | 15.00 | — |
| — | 4.40 | 7.50 | 5.95 | +0.46 | 54.0% | 580 | 54.0% | -0.53 | 14.50 | 12.50 | 16.50 | — |
| — | 2.78 | 6.25 | 4.51 | +0.43 | 53.9% | 582.5 | 53.9% | -0.56 | 16.25 | 14.50 | 18.00 | — |
| — | 2.21 | 5.30 | 3.75 | +0.40 | 53.9% | 585 | 53.9% | -0.60 | 17.75 | 15.50 | 20.00 | — |
| — | 1.94 | 4.95 | 3.44 | — | — | 587.5 | — | — | 19.50 | 17.50 | 21.50 | — |
| — | 1.59 | 3.20 | 2.40 | — | — | 590 | — | — | 21.75 | 19.50 | 24.00 | — |
| — | 1.61 | 4.70 | 3.15 | — | — | 592.5 | — | — | 24.00 | 22.00 | 26.00 | — |
| — | 1.00 | 4.90 | 2.95 | — | — | 595 | — | — | 25.82 | 23.65 | 28.00 | — |
| — | 1.25 | 5.00 | 3.12 | — | — | 597.5 | — | — | 27.77 | 25.55 | 30.00 | — |
| — | 1.05 | 1.98 | 1.51 | — | — | 600 | — | — | 30.50 | 28.50 | 32.50 | — |
| — | — | 3.85 | — | — | — | 602.5 | — | — | 32.75 | 31.00 | 34.50 | — |
| — | 0.10 | 3.50 | 1.80 | — | — | 605 | 55.0% | -0.80 | 34.75 | 32.50 | 37.00 | — |
| — | — | 1.95 | — | — | — | 607.5 | 55.4% | -0.82 | 37.50 | 35.50 | 39.50 | — |
| — | 0.23 | 1.45 | 0.84 | — | — | 610 | — | — | 39.25 | 37.00 | 41.50 | — |
| — | 0.21 | 0.80 | 0.51 | — | — | 612.5 | — | — | 42.25 | 40.50 | 44.00 | — |
| — | 0.20 | 0.50 | 0.35 | — | — | 615 | — | — | 44.50 | 42.50 | 46.50 | — |
| — | 0.14 | 5.00 | 2.57 | — | — | 617.5 | — | — | 47.00 | 45.00 | 49.00 | — |
| — | 0.13 | 0.57 | 0.35 | — | — | 620 | — | — | 49.17 | 46.85 | 51.50 | — |
| — | — | 0.79 | — | — | — | 622.5 | — | — | 51.25 | 49.00 | 53.50 | — |
| — | — | 0.60 | — | — | — | 625 | 58.8% | -0.92 | 53.88 | 51.75 | 56.00 | — |
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.