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 | |
| — | 54.50 | 58.55 | 56.52 | +0.89 | 51.6% | 517.5 | 51.6% | -0.11 | 1.73 | 1.49 | 1.96 | — |
| — | 52.00 | 56.20 | 54.10 | +0.88 | 51.1% | 520 | 51.1% | -0.13 | 2.00 | 1.70 | 2.30 | — |
| — | 49.50 | 53.90 | 51.70 | +0.87 | 50.7% | 522.5 | 50.7% | -0.13 | 2.10 | 1.49 | 2.72 | — |
| — | 48.05 | 51.50 | 49.77 | +0.86 | 50.3% | 525 | 50.3% | -0.15 | 2.27 | 1.85 | 2.70 | — |
| — | 46.15 | 49.70 | 47.92 | — | — | 527.5 | 49.9% | -0.15 | 2.53 | 2.08 | 2.98 | — |
| — | 43.45 | 47.00 | 45.23 | +0.84 | 49.5% | 530 | 49.5% | -0.17 | 2.72 | 2.34 | 3.10 | — |
| — | 41.40 | 45.00 | 43.20 | +0.81 | 49.1% | 532.5 | 49.1% | -0.19 | 3.12 | 2.58 | 3.65 | — |
| — | 39.10 | 42.90 | 41.00 | +0.80 | 48.8% | 535 | 48.8% | -0.20 | 3.47 | 2.94 | 4.00 | — |
| — | 37.45 | 41.00 | 39.23 | +0.78 | 48.4% | 537.5 | — | — | 3.90 | 3.35 | 4.45 | — |
| — | 35.00 | 38.65 | 36.83 | +0.76 | 48.1% | 540 | 48.1% | -0.23 | 4.28 | 3.70 | 4.85 | — |
| — | 33.00 | 36.70 | 34.85 | — | — | 542.5 | 47.8% | -0.25 | 4.80 | 4.20 | 5.40 | — |
| — | 31.15 | 34.80 | 32.98 | — | — | 545 | — | — | 5.90 | 5.00 | 6.80 | — |
| — | 29.00 | 32.95 | 30.98 | — | — | 547.5 | — | — | 6.28 | 5.55 | 7.00 | — |
| — | 27.60 | 30.65 | 29.12 | +0.69 | 47.0% | 550 | 47.0% | -0.30 | 6.62 | 5.90 | 7.35 | — |
| — | 25.80 | 28.80 | 27.30 | — | — | 552.5 | 46.7% | -0.32 | 7.15 | 6.50 | 7.80 | — |
| — | 23.60 | 27.30 | 25.45 | — | — | 555 | 46.5% | -0.34 | 8.70 | 7.55 | 9.85 | — |
| — | 22.75 | 26.00 | 24.38 | — | — | 557.5 | 46.3% | -0.37 | 8.82 | 7.55 | 10.10 | — |
| — | 21.05 | 23.30 | 22.18 | +0.61 | 46.1% | 560 | 46.1% | -0.39 | 10.05 | 8.95 | 11.15 | — |
| — | 19.25 | 21.70 | 20.48 | +0.59 | 45.9% | 562.5 | 45.9% | -0.41 | 10.68 | 9.95 | 11.40 | — |
| — | 18.15 | 20.50 | 19.32 | +0.57 | 45.8% | 565 | 45.8% | -0.43 | 11.68 | 10.60 | 12.75 | — |
| — | 16.25 | 19.45 | 17.85 | +0.55 | 45.6% | 567.5 | 45.6% | -0.46 | 12.72 | 11.00 | 14.45 | — |
| — | 15.10 | 17.65 | 16.38 | +0.52 | 45.5% | 570 | 45.5% | -0.48 | 14.12 | 12.80 | 15.45 | — |
| — | 13.90 | 16.60 | 15.25 | +0.50 | 45.3% | 572.5 | 45.3% | -0.50 | 14.88 | 13.55 | 16.20 | — |
| — | 12.80 | 14.90 | 13.85 | +0.48 | 45.2% | 575 | 45.2% | -0.52 | 16.48 | 15.40 | 17.55 | — |
| — | 11.60 | 13.70 | 12.65 | +0.46 | 45.1% | 577.5 | 45.1% | -0.54 | 17.90 | 16.60 | 19.20 | — |
| — | 10.55 | 12.60 | 11.57 | +0.43 | 45.1% | 580 | 45.1% | -0.57 | 19.18 | 17.55 | 20.80 | — |
| — | 9.50 | 12.60 | 11.05 | +0.41 | 45.0% | 582.5 | 45.0% | -0.59 | 20.65 | 18.95 | 22.35 | — |
| — | 9.00 | 10.65 | 9.82 | +0.39 | 44.9% | 585 | 44.9% | -0.61 | 22.10 | 20.45 | 23.75 | — |
| — | 7.75 | 10.80 | 9.28 | +0.37 | 44.9% | 587.5 | 44.9% | -0.63 | 23.98 | 22.10 | 25.85 | — |
| — | 7.00 | 8.95 | 7.97 | +0.34 | 44.9% | 590 | 44.9% | -0.66 | 25.73 | 23.80 | 27.65 | — |
| — | 6.30 | 8.15 | 7.22 | +0.32 | 44.9% | 592.5 | 44.9% | -0.68 | 27.45 | 25.80 | 29.10 | — |
| — | 5.60 | 7.40 | 6.50 | +0.30 | 44.9% | 595 | 44.9% | -0.70 | 29.10 | 27.40 | 30.80 | — |
| — | 5.10 | 6.70 | 5.90 | +0.29 | 44.9% | 597.5 | 44.9% | -0.72 | 30.98 | 29.25 | 32.70 | — |
| — | 4.45 | 6.20 | 5.33 | +0.27 | 44.9% | 600 | 44.9% | -0.74 | 32.70 | 30.95 | 34.45 | — |
| — | 3.75 | 5.50 | 4.62 | +0.26 | 44.9% | 602.5 | 44.9% | -0.76 | 34.90 | 32.95 | 36.85 | — |
| — | 3.40 | 5.00 | 4.20 | +0.23 | 45.0% | 605 | 45.0% | -0.77 | 36.90 | 34.95 | 38.85 | — |
| — | 3.05 | 4.60 | 3.83 | +0.22 | 45.0% | 607.5 | 45.0% | -0.78 | 38.90 | 37.00 | 40.80 | — |
| — | 2.80 | 4.10 | 3.45 | +0.21 | 45.1% | 610 | 45.1% | -0.80 | 41.05 | 39.10 | 43.00 | — |
| — | 2.45 | 3.70 | 3.08 | +0.19 | 45.2% | 612.5 | 45.2% | -0.81 | 43.30 | 41.50 | 45.10 | — |
| — | 2.21 | 3.05 | 2.63 | +0.17 | 45.3% | 615 | 45.3% | -0.83 | 45.15 | 43.00 | 47.30 | — |
| — | 2.00 | 3.00 | 2.50 | +0.16 | 45.4% | 617.5 | 45.4% | -0.84 | 47.70 | 45.90 | 49.50 | — |
| — | 1.81 | 2.75 | 2.28 | +0.16 | 45.5% | 620 | 45.5% | -0.85 | 49.60 | 47.50 | 51.70 | — |
| — | 1.45 | 2.91 | 2.18 | +0.15 | 45.6% | 622.5 | 45.6% | -0.86 | 51.80 | 49.60 | 54.00 | — |
| — | 1.28 | 2.14 | 1.71 | +0.12 | 45.7% | 625 | 45.7% | -0.88 | 54.25 | 52.00 | 56.50 | — |
| — | 1.10 | 2.03 | 1.56 | +0.12 | 45.9% | 627.5 | 45.9% | -0.88 | 56.52 | 54.05 | 59.00 | — |
| — | 1.03 | 1.85 | 1.44 | +0.11 | 46.0% | 630 | 46.0% | -0.89 | 59.08 | 56.65 | 61.50 | — |
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.