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 | |
| — | 52.50 | 57.00 | 54.75 | +0.97 | 85.3% | 517.5 | 85.3% | -0.03 | 0.14 | 0.05 | 0.24 | — |
| — | 50.35 | 54.40 | 52.38 | +0.96 | 83.1% | 520 | 83.1% | -0.03 | 0.10 | 0.08 | 0.13 | — |
| — | 47.50 | 52.00 | 49.75 | +0.96 | 80.9% | 522.5 | 80.9% | -0.04 | 0.28 | 0.02 | 0.55 | — |
| — | 45.40 | 49.35 | 47.38 | +0.95 | 78.7% | 525 | 78.7% | -0.04 | 0.12 | 0.09 | 0.15 | — |
| — | 42.90 | 46.95 | 44.92 | +0.94 | 76.4% | 527.5 | 76.4% | -0.05 | 0.32 | 0.03 | 0.60 | — |
| — | 40.45 | 44.50 | 42.48 | +0.93 | 74.2% | 530 | 74.2% | -0.06 | 0.17 | 0.06 | 0.28 | — |
| — | 37.95 | 42.00 | 39.98 | +0.93 | 71.9% | 532.5 | 71.9% | -0.07 | 0.25 | 0.15 | 0.35 | — |
| — | 35.55 | 39.40 | 37.48 | +0.92 | 69.6% | 535 | 69.6% | -0.08 | 0.21 | 0.17 | 0.25 | — |
| — | 33.50 | 36.95 | 35.23 | +0.91 | 67.3% | 537.5 | 67.3% | -0.09 | 0.36 | 0.20 | 0.52 | — |
| — | 30.65 | 34.50 | 32.58 | +0.89 | 65.1% | 540 | 65.1% | -0.11 | 0.38 | 0.16 | 0.59 | — |
| — | 28.20 | 32.00 | 30.10 | +0.88 | 63.0% | 542.5 | 63.0% | -0.13 | 0.48 | 0.25 | 0.71 | — |
| — | 25.80 | 29.50 | 27.65 | +0.85 | 60.9% | 545 | 60.9% | -0.15 | 0.56 | 0.36 | 0.77 | — |
| — | 23.40 | 27.30 | 25.35 | +0.83 | 59.0% | 547.5 | 59.0% | -0.17 | 0.61 | 0.41 | 0.81 | — |
| — | 21.55 | 24.95 | 23.25 | +0.80 | 57.1% | 550 | 57.1% | -0.20 | 0.93 | 0.67 | 1.18 | — |
| — | 18.90 | 22.70 | 20.80 | +0.77 | 55.4% | 552.5 | 55.4% | -0.23 | 1.01 | 0.74 | 1.29 | — |
| — | 16.50 | 20.30 | 18.40 | +0.74 | 53.9% | 555 | 53.9% | -0.26 | 1.38 | 1.02 | 1.74 | — |
| — | 14.45 | 18.20 | 16.32 | +0.71 | 52.6% | 557.5 | 52.6% | -0.29 | 1.67 | 1.17 | 2.16 | — |
| — | 12.30 | 15.40 | 13.85 | +0.67 | 51.6% | 560 | 51.6% | -0.33 | 2.22 | 1.69 | 2.75 | — |
| — | 10.90 | 13.60 | 12.25 | +0.64 | 50.8% | 562.5 | 50.8% | -0.36 | 2.81 | 2.23 | 3.40 | — |
| — | 9.45 | 11.95 | 10.70 | +0.60 | 50.4% | 565 | 50.4% | -0.40 | 3.58 | 3.00 | 4.15 | — |
| — | 7.60 | 10.50 | 9.05 | +0.55 | 50.1% | 567.5 | 50.1% | -0.44 | 4.05 | 3.00 | 5.10 | — |
| — | 6.20 | 8.75 | 7.47 | +0.51 | 50.0% | 570 | 50.0% | -0.49 | 5.17 | 4.35 | 6.00 | — |
| — | 5.05 | 7.00 | 6.03 | +0.47 | 50.0% | 572.5 | 50.0% | -0.53 | 6.03 | 4.75 | 7.30 | — |
| — | 3.80 | 5.95 | 4.88 | +0.43 | 49.8% | 575 | 49.8% | -0.57 | 7.47 | 6.20 | 8.75 | — |
| — | 3.05 | 4.60 | 3.83 | +0.39 | 49.6% | 577.5 | 49.6% | -0.61 | 9.12 | 7.80 | 10.45 | — |
| — | 2.61 | 4.45 | 3.53 | — | — | 580 | — | — | 10.75 | 9.20 | 12.30 | — |
| — | 1.72 | 2.62 | 2.17 | +0.31 | 49.1% | 582.5 | — | — | 12.82 | 11.15 | 14.50 | — |
| — | 1.20 | 2.00 | 1.60 | — | — | 585 | — | — | 14.60 | 12.85 | 16.35 | — |
| — | 0.81 | 1.55 | 1.18 | — | — | 587.5 | — | — | 16.62 | 14.75 | 18.50 | — |
| — | 0.70 | 1.31 | 1.00 | +0.20 | 49.5% | 590 | 49.5% | -0.80 | 18.80 | 16.85 | 20.75 | — |
| — | 0.35 | 0.92 | 0.64 | +0.18 | 50.1% | 592.5 | 50.1% | -0.82 | 21.00 | 19.00 | 23.00 | — |
| — | 0.20 | 0.61 | 0.41 | +0.15 | 50.9% | 595 | 50.9% | -0.85 | 23.27 | 21.05 | 25.50 | — |
| — | 0.09 | 0.57 | 0.33 | +0.13 | 51.8% | 597.5 | 51.8% | -0.87 | 25.75 | 23.50 | 28.00 | — |
| — | 0.23 | 0.40 | 0.32 | +0.11 | 52.9% | 600 | 52.9% | -0.89 | 28.25 | 26.00 | 30.50 | — |
| — | 0.03 | 0.55 | 0.29 | +0.09 | 54.1% | 602.5 | 54.1% | -0.91 | 30.75 | 28.50 | 33.00 | — |
| — | 0.04 | 0.26 | 0.15 | +0.08 | 55.5% | 605 | 55.5% | -0.92 | 33.25 | 31.00 | 35.50 | — |
| — | 0.03 | 0.48 | 0.26 | +0.07 | 56.9% | 607.5 | 56.9% | -0.93 | 35.75 | 33.50 | 38.00 | — |
| — | 0.03 | 0.15 | 0.09 | +0.06 | 58.4% | 610 | 58.4% | -0.94 | 38.20 | 36.00 | 40.40 | — |
| — | — | 0.33 | — | +0.04 | 59.9% | 612.5 | 59.9% | -0.96 | 40.75 | 38.50 | 43.00 | — |
| — | 0.04 | 0.14 | 0.09 | +0.04 | 61.5% | 615 | 61.5% | -0.97 | 43.20 | 41.00 | 45.40 | — |
| — | 0.01 | 0.11 | 0.06 | +0.04 | 63.2% | 617.5 | 63.2% | -0.96 | 45.67 | 43.35 | 48.00 | — |
| — | 0.01 | 0.08 | 0.04 | +0.03 | 64.9% | 620 | 64.9% | -0.97 | 48.25 | 46.00 | 50.50 | — |
| — | 0.01 | 0.16 | 0.09 | +0.02 | 66.6% | 622.5 | 66.6% | -0.98 | 50.75 | 48.50 | 53.00 | — |
| — | 0.03 | 0.10 | 0.07 | +0.02 | 68.4% | 625 | 68.4% | -0.98 | 53.25 | 51.00 | 55.50 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 70.2% | 627.5 | 70.2% | -0.99 | 55.75 | 53.50 | 58.00 | — |
| — | — | 0.08 | — | +0.02 | 72.0% | 630 | 72.0% | -0.99 | 58.25 | 56.00 | 60.50 | — |
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.