Spot 572.87
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.55 | 68.45 | 66.50 | +0.78 | 50.5% | 517.5 | 50.5% | -0.22 | 10.12 | 8.70 | 11.55 | — |
| — | 62.60 | 66.50 | 64.55 | +0.77 | 50.3% | 520 | 50.3% | -0.24 | 10.80 | 9.40 | 12.20 | — |
| — | 60.70 | 64.50 | 62.60 | +0.76 | 50.1% | 522.5 | 50.1% | -0.24 | 11.32 | 9.80 | 12.85 | — |
| — | 58.80 | 62.50 | 60.65 | +0.75 | 49.9% | 525 | 49.9% | -0.26 | 11.85 | 10.80 | 12.90 | — |
| — | 56.95 | 60.90 | 58.92 | +0.74 | 49.7% | 527.5 | 49.7% | -0.26 | 12.53 | 11.10 | 13.95 | — |
| — | 55.55 | 59.00 | 57.27 | +0.73 | 49.6% | 530 | 49.6% | -0.27 | 12.93 | 11.65 | 14.20 | — |
| — | 53.35 | 57.30 | 55.33 | +0.72 | 49.4% | 532.5 | 49.4% | -0.28 | 13.93 | 12.40 | 15.45 | — |
| — | 51.60 | 55.50 | 53.55 | +0.71 | 49.2% | 535 | 49.2% | -0.29 | 14.57 | 13.00 | 16.15 | — |
| — | 49.85 | 53.70 | 51.77 | — | — | 537.5 | — | — | 15.32 | 13.85 | 16.80 | — |
| — | 48.15 | 51.85 | 50.00 | — | — | 540 | 48.9% | -0.31 | 16.12 | 14.55 | 17.70 | — |
| — | 46.50 | 49.95 | 48.23 | +0.68 | 48.7% | 542.5 | 48.7% | -0.32 | 17.07 | 15.80 | 18.35 | — |
| — | 44.85 | 48.70 | 46.77 | +0.67 | 48.6% | 545 | — | — | 17.70 | 16.15 | 19.25 | — |
| — | 41.65 | 45.25 | 43.45 | — | — | 550 | — | — | 19.38 | 17.90 | 20.85 | — |
| — | — | — | — | — | — | 552.5 | — | — | — | — | — | — |
| — | 38.65 | 42.50 | 40.58 | +0.62 | 48.0% | 555 | 48.0% | -0.38 | 21.43 | 19.85 | 23.00 | — |
| — | — | — | — | — | — | 557.5 | — | — | — | — | — | — |
| — | 36.15 | 39.95 | 38.05 | +0.59 | 47.7% | 560 | 47.7% | -0.40 | 23.98 | 22.95 | 25.00 | — |
| — | — | — | — | — | — | 562.5 | — | — | — | — | — | — |
| — | 33.30 | 36.65 | 34.98 | +0.57 | 47.5% | 565 | 47.5% | -0.43 | 26.20 | 24.95 | 27.45 | — |
| — | 31.95 | 35.30 | 33.62 | +0.56 | 47.4% | 567.5 | 47.4% | -0.44 | 27.65 | 26.20 | 29.10 | — |
| — | 30.65 | 34.00 | 32.33 | +0.55 | 47.3% | 570 | 47.3% | -0.46 | 28.75 | 27.25 | 30.25 | — |
| — | 29.55 | 33.15 | 31.35 | +0.54 | 47.2% | 572.5 | 47.2% | -0.47 | 29.90 | 28.15 | 31.65 | — |
| — | 28.45 | 31.40 | 29.93 | +0.52 | 47.1% | 575 | 47.1% | -0.49 | 30.95 | 29.60 | 32.30 | — |
| — | 27.20 | 30.60 | 28.90 | +0.51 | 47.0% | 577.5 | 47.0% | -0.49 | 32.40 | 30.95 | 33.85 | — |
| — | 25.85 | 29.60 | 27.73 | +0.49 | 46.9% | 580 | 46.9% | -0.50 | 34.10 | 32.20 | 36.00 | — |
| — | 24.50 | 28.50 | 26.50 | +0.49 | 46.8% | 582.5 | 46.8% | -0.52 | 35.08 | 33.45 | 36.70 | — |
| — | 23.60 | 27.40 | 25.50 | +0.47 | 46.7% | 585 | 46.7% | -0.53 | 36.83 | 35.00 | 38.65 | — |
| — | 22.40 | 26.35 | 24.38 | +0.46 | 46.6% | 587.5 | 46.6% | -0.54 | 38.00 | 36.00 | 40.00 | — |
| — | 21.60 | 25.50 | 23.55 | +0.44 | 46.6% | 590 | 46.6% | -0.55 | 39.67 | 37.70 | 41.65 | — |
| — | 20.35 | 24.50 | 22.43 | +0.44 | 46.5% | 592.5 | 46.5% | -0.57 | 41.27 | 39.40 | 43.15 | — |
| — | 19.50 | 23.50 | 21.50 | +0.43 | 46.4% | 595 | 46.4% | -0.58 | 42.67 | 40.65 | 44.70 | — |
| — | 18.55 | 21.85 | 20.20 | +0.41 | 46.3% | 597.5 | 46.3% | -0.59 | 44.45 | 42.65 | 46.25 | — |
| — | 17.65 | 21.55 | 19.60 | +0.39 | 46.3% | 600 | 46.3% | -0.61 | 45.55 | 44.05 | 47.05 | — |
| — | 17.05 | 20.75 | 18.90 | — | — | 602.5 | 46.2% | -0.62 | 47.20 | 45.60 | 48.80 | — |
| — | 16.25 | 19.95 | 18.10 | +0.37 | 46.2% | 605 | 46.2% | -0.63 | 48.90 | 47.30 | 50.50 | — |
| — | 15.35 | 19.05 | 17.20 | +0.36 | 46.1% | 607.5 | 46.1% | -0.64 | 50.45 | 48.65 | 52.25 | — |
| — | 14.05 | 18.75 | 16.40 | +0.36 | 46.0% | 610 | 46.0% | -0.65 | 52.48 | 50.45 | 54.50 | — |
| — | 14.10 | 16.95 | 15.53 | +0.34 | 46.0% | 612.5 | 46.0% | -0.66 | 54.27 | 52.35 | 56.20 | — |
| — | 13.15 | 16.95 | 15.05 | +0.33 | 46.0% | 615 | 46.0% | -0.67 | 56.00 | 54.00 | 58.00 | — |
| — | 11.95 | 14.85 | 13.40 | +0.31 | 45.9% | 620 | 45.9% | -0.69 | 59.60 | 57.55 | 61.65 | — |
| — | 11.05 | 13.55 | 12.30 | +0.29 | 45.8% | 625 | 45.8% | -0.71 | 63.23 | 61.00 | 65.45 | — |
| — | 9.45 | 12.30 | 10.88 | +0.27 | 45.8% | 630 | 45.8% | -0.74 | 67.05 | 64.80 | 69.30 | — |
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.