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 | |
| — | 59.00 | 63.50 | 61.25 | +0.88 | 56.0% | 512.5 | — | — | 2.68 | 0.36 | 5.00 | — |
| — | 57.00 | 61.25 | 59.12 | +0.87 | 55.6% | 515 | 55.6% | -0.13 | 3.15 | 1.29 | 5.00 | — |
| — | 54.50 | 58.00 | 56.25 | +0.86 | 55.2% | 517.5 | 55.2% | -0.14 | 2.78 | 1.96 | 3.60 | — |
| — | 52.50 | 56.00 | 54.25 | +0.85 | 54.8% | 520 | 54.8% | -0.15 | 2.65 | 1.71 | 3.60 | — |
| — | 50.50 | 54.00 | 52.25 | +0.84 | 54.4% | 522.5 | 54.4% | -0.16 | 3.35 | 2.49 | 4.20 | — |
| — | 48.00 | 51.50 | 49.75 | +0.83 | 54.0% | 525 | 54.0% | -0.17 | 3.25 | 1.50 | 5.00 | — |
| — | 46.00 | 49.50 | 47.75 | +0.82 | 53.6% | 527.5 | 53.6% | -0.18 | 3.98 | 1.50 | 6.45 | — |
| — | 44.00 | 48.50 | 46.25 | +0.81 | 53.3% | 530 | 53.3% | -0.19 | 4.16 | 2.47 | 5.85 | — |
| — | 42.00 | 45.50 | 43.75 | +0.80 | 52.9% | 532.5 | 52.9% | -0.20 | 4.92 | 3.90 | 5.95 | — |
| — | 39.50 | 43.50 | 41.50 | +0.79 | 52.6% | 535 | 52.6% | -0.21 | 5.60 | 4.35 | 6.85 | — |
| — | 37.50 | 41.50 | 39.50 | +0.78 | 52.3% | 537.5 | 52.3% | -0.22 | 5.58 | 3.50 | 7.65 | — |
| — | 36.00 | 39.50 | 37.75 | +0.76 | 52.0% | 540 | 52.0% | -0.24 | 6.28 | 4.05 | 8.50 | — |
| — | 34.00 | 37.50 | 35.75 | +0.75 | 51.7% | 542.5 | 51.7% | -0.25 | 6.50 | 4.50 | 8.50 | — |
| — | 32.00 | 36.00 | 34.00 | +0.74 | 51.4% | 545 | 51.4% | -0.27 | 7.83 | 5.65 | 10.00 | — |
| — | 30.00 | 34.50 | 32.25 | +0.72 | 51.1% | 547.5 | 51.1% | -0.28 | 8.25 | 6.00 | 10.50 | — |
| — | 28.50 | 32.00 | 30.25 | +0.70 | 50.8% | 550 | 50.8% | -0.30 | 8.50 | 7.00 | 10.00 | — |
| — | 26.50 | 30.50 | 28.50 | +0.69 | 50.6% | 552.5 | 50.6% | -0.31 | 10.03 | 8.05 | 12.00 | — |
| — | 25.00 | 29.50 | 27.25 | +0.67 | 50.4% | 555 | 50.4% | -0.33 | 10.97 | 9.00 | 12.95 | — |
| — | 23.50 | 27.00 | 25.25 | +0.66 | 50.1% | 557.5 | 50.1% | -0.34 | 11.50 | 9.50 | 13.50 | — |
| — | 22.00 | 25.50 | 23.75 | +0.64 | 49.9% | 560 | 49.9% | -0.36 | 12.75 | 10.50 | 15.00 | — |
| — | 20.50 | 24.00 | 22.25 | +0.62 | 49.7% | 562.5 | 49.7% | -0.38 | 13.65 | 11.80 | 15.50 | — |
| — | 19.00 | 23.50 | 21.25 | +0.61 | 49.5% | 565 | 49.5% | -0.40 | 14.65 | 12.80 | 16.50 | — |
| — | 17.50 | 21.00 | 19.25 | +0.59 | 49.4% | 567.5 | 49.4% | -0.41 | 15.75 | 13.50 | 18.00 | — |
| — | 16.50 | 20.00 | 18.25 | +0.57 | 49.2% | 570 | 49.2% | -0.44 | 17.00 | 15.00 | 19.00 | — |
| — | 15.00 | 19.50 | 17.25 | +0.55 | 49.1% | 572.5 | 49.1% | -0.45 | 18.00 | 16.00 | 20.00 | — |
| — | 13.50 | 17.50 | 15.50 | +0.53 | 48.9% | 575 | 48.9% | -0.47 | 19.75 | 18.00 | 21.50 | — |
| — | 12.60 | 17.00 | 14.80 | +0.51 | 48.8% | 577.5 | 48.8% | -0.49 | 21.00 | 19.00 | 23.00 | — |
| — | 11.55 | 15.50 | 13.53 | +0.49 | 48.7% | 580 | 48.7% | -0.51 | 22.50 | 20.50 | 24.50 | — |
| — | 10.50 | 14.50 | 12.50 | +0.47 | 48.6% | 582.5 | 48.6% | -0.53 | 24.00 | 22.00 | 26.00 | — |
| — | 9.50 | 13.50 | 11.50 | +0.46 | 48.5% | 585 | 48.5% | -0.55 | 25.50 | 23.50 | 27.50 | — |
| — | 8.50 | 12.50 | 10.50 | +0.44 | 48.4% | 587.5 | 48.4% | -0.56 | 26.75 | 25.00 | 28.50 | — |
| — | 7.50 | 11.50 | 9.50 | +0.41 | 48.3% | 590 | 48.3% | -0.59 | 28.50 | 26.50 | 30.50 | — |
| — | 7.00 | 10.60 | 8.80 | +0.40 | 48.2% | 592.5 | 48.2% | -0.60 | 30.25 | 28.50 | 32.00 | — |
| — | 6.55 | 10.00 | 8.28 | +0.38 | 48.2% | 595 | 48.2% | -0.62 | 32.00 | 30.00 | 34.00 | — |
| — | 5.55 | 9.50 | 7.53 | +0.36 | 48.1% | 597.5 | 48.1% | -0.64 | 33.75 | 32.00 | 35.50 | — |
| — | 5.45 | 8.30 | 6.88 | +0.34 | 48.1% | 600 | 48.1% | -0.66 | 35.38 | 33.25 | 37.50 | — |
| — | 5.00 | 7.85 | 6.42 | +0.33 | 48.1% | 602.5 | — | — | 37.00 | 35.00 | 39.00 | — |
| — | 4.05 | 8.00 | 6.03 | +0.31 | 48.1% | 605 | 48.1% | -0.69 | 39.25 | 37.00 | 41.50 | — |
| — | 3.00 | 6.50 | 4.75 | +0.29 | 48.1% | 607.5 | — | — | 41.25 | 39.00 | 43.50 | — |
| — | 2.50 | 7.00 | 4.75 | — | — | 610 | — | — | 43.50 | 41.50 | 45.50 | — |
| — | 3.45 | 6.50 | 4.97 | — | — | 612.5 | — | — | 45.25 | 43.00 | 47.50 | — |
| — | 2.44 | 5.60 | 4.02 | — | — | 615 | — | — | 47.75 | 46.00 | 49.50 | — |
| — | 1.00 | 5.00 | 3.00 | — | — | 617.5 | — | — | 49.75 | 48.00 | 51.50 | — |
| — | 1.00 | 5.00 | 3.00 | — | — | 620 | — | — | 52.25 | 50.50 | 54.00 | — |
| — | 1.85 | 4.25 | 3.05 | — | — | 622.5 | 48.3% | -0.79 | 54.25 | 52.50 | 56.00 | — |
| — | 1.88 | 3.25 | 2.56 | +0.20 | 48.4% | 625 | 48.4% | -0.81 | 56.75 | 55.00 | 58.50 | — |
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.