Spot 569.44
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 11/08 00:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.70 | 57.65 | 55.67 | +0.96 | 56.1% | 515 | 56.1% | -0.04 | 0.53 | 0.31 | 0.75 | — |
| — | 51.30 | 55.20 | 53.25 | +0.96 | 55.3% | 517.5 | 55.3% | -0.04 | 0.60 | 0.45 | 0.76 | — |
| — | 48.85 | 52.75 | 50.80 | +0.95 | 54.5% | 520 | 54.5% | -0.05 | 0.66 | 0.47 | 0.84 | — |
| — | 46.45 | 50.45 | 48.45 | +0.94 | 53.8% | 522.5 | 53.8% | -0.06 | 0.67 | 0.50 | 0.83 | — |
| — | 44.10 | 48.10 | 46.10 | +0.94 | 53.1% | 525 | 53.1% | -0.06 | 0.86 | 0.70 | 1.02 | — |
| — | 41.70 | 45.65 | 43.67 | +0.93 | 52.3% | 527.5 | 52.3% | -0.07 | 1.08 | 0.74 | 1.43 | — |
| — | 39.40 | 43.40 | 41.40 | +0.92 | 51.7% | 530 | 51.7% | -0.08 | 1.32 | 1.11 | 1.53 | — |
| — | 37.05 | 41.05 | 39.05 | +0.91 | 51.0% | 532.5 | 51.0% | -0.09 | 1.44 | 1.15 | 1.72 | — |
| — | 34.65 | 38.40 | 36.52 | +0.89 | 50.4% | 535 | 50.4% | -0.11 | 1.71 | 1.41 | 2.00 | — |
| — | 32.40 | 36.45 | 34.42 | +0.88 | 49.7% | 537.5 | 49.7% | -0.12 | 1.97 | 1.60 | 2.33 | — |
| — | 30.20 | 34.00 | 32.10 | +0.86 | 49.1% | 540 | 49.1% | -0.14 | 2.42 | 2.20 | 2.64 | — |
| — | 28.05 | 32.40 | 30.23 | +0.84 | 48.6% | 542.5 | 48.6% | -0.16 | 2.56 | 2.15 | 2.98 | — |
| — | 25.90 | 29.75 | 27.82 | +0.82 | 48.0% | 545 | 48.0% | -0.18 | 3.02 | 2.50 | 3.55 | — |
| — | 23.85 | 27.70 | 25.77 | +0.80 | 47.5% | 547.5 | 47.5% | -0.20 | 3.27 | 2.69 | 3.85 | — |
| — | 22.50 | 25.70 | 24.10 | +0.78 | 47.0% | 550 | 47.0% | -0.22 | 3.75 | 3.30 | 4.20 | — |
| — | 20.55 | 23.55 | 22.05 | +0.75 | 46.5% | 552.5 | 46.5% | -0.25 | 4.45 | 3.85 | 5.05 | — |
| — | 18.55 | 21.40 | 19.98 | +0.72 | 46.1% | 555 | 46.1% | -0.28 | 5.10 | 4.40 | 5.80 | — |
| — | 16.85 | 19.80 | 18.32 | +0.69 | 45.7% | 557.5 | 45.7% | -0.31 | 5.92 | 4.60 | 7.25 | — |
| — | 15.45 | 17.55 | 16.50 | +0.65 | 45.4% | 560 | 45.4% | -0.35 | 6.58 | 5.45 | 7.70 | — |
| — | 13.55 | 17.00 | 15.28 | +0.62 | 45.1% | 562.5 | 45.1% | -0.38 | 7.17 | 6.20 | 8.15 | — |
| — | 12.10 | 14.75 | 13.43 | +0.58 | 44.8% | 565 | 44.8% | -0.42 | 8.38 | 7.25 | 9.50 | — |
| — | 10.70 | 13.25 | 11.97 | +0.54 | 44.5% | 567.5 | 44.5% | -0.46 | 9.40 | 8.35 | 10.45 | — |
| — | 9.80 | 12.10 | 10.95 | +0.51 | 44.3% | 570 | 44.3% | -0.49 | 10.35 | 9.70 | 11.00 | — |
| — | 8.55 | 10.65 | 9.60 | +0.47 | 44.2% | 572.5 | 44.2% | -0.53 | 11.72 | 10.40 | 13.05 | — |
| — | 7.60 | 9.50 | 8.55 | +0.43 | 44.0% | 575 | 44.0% | -0.57 | 13.32 | 11.70 | 14.95 | — |
| — | 6.10 | 8.80 | 7.45 | +0.39 | 43.9% | 577.5 | 43.9% | -0.61 | 14.30 | 12.90 | 15.70 | — |
| — | 5.30 | 6.85 | 6.08 | +0.36 | 43.8% | 580 | 43.8% | -0.65 | 15.88 | 14.75 | 17.00 | — |
| — | 4.75 | 6.75 | 5.75 | +0.32 | 43.8% | 582.5 | 43.8% | -0.68 | 18.05 | 16.85 | 19.25 | — |
| — | 4.15 | 5.00 | 4.58 | +0.29 | 43.7% | 585 | 43.7% | -0.71 | 19.57 | 18.00 | 21.15 | — |
| — | 3.45 | 4.45 | 3.95 | +0.26 | 43.7% | 587.5 | 43.7% | -0.74 | 21.12 | 19.65 | 22.60 | — |
| — | 2.95 | 3.80 | 3.38 | +0.23 | 43.8% | 590 | 43.8% | -0.78 | 22.90 | 21.40 | 24.40 | — |
| — | 2.70 | 3.80 | 3.25 | +0.20 | 43.8% | 592.5 | 43.8% | -0.80 | 25.65 | 23.85 | 27.45 | — |
| — | 1.10 | 2.94 | 2.02 | +0.18 | 43.9% | 595 | 43.9% | -0.83 | 26.77 | 25.15 | 28.40 | — |
| — | 0.35 | 2.57 | 1.46 | +0.15 | 44.0% | 597.5 | 44.0% | -0.85 | 29.40 | 27.30 | 31.50 | — |
| — | 1.40 | 1.99 | 1.70 | +0.13 | 44.1% | 600 | 44.1% | -0.87 | 31.15 | 29.45 | 32.85 | — |
| — | 0.02 | 1.78 | 0.90 | +0.12 | 44.3% | 602.5 | 44.3% | -0.89 | 33.83 | 31.65 | 36.00 | — |
| — | 0.85 | 1.53 | 1.19 | +0.10 | 44.5% | 605 | 44.5% | -0.90 | 36.10 | 33.95 | 38.25 | — |
| — | 0.01 | 1.28 | 0.65 | +0.09 | 44.7% | 607.5 | 44.7% | -0.92 | 38.38 | 36.25 | 40.50 | — |
| — | 0.49 | 1.13 | 0.81 | +0.08 | 44.9% | 610 | — | — | 40.70 | 38.60 | 42.80 | — |
| — | 0.49 | 0.96 | 0.72 | +0.07 | 45.2% | 612.5 | 45.2% | -0.94 | 43.17 | 41.10 | 45.25 | — |
| — | 0.34 | 0.80 | 0.57 | +0.06 | 45.4% | 615 | 45.4% | -0.95 | 45.52 | 43.40 | 47.65 | — |
| — | 0.29 | 0.77 | 0.53 | +0.05 | 45.7% | 617.5 | 45.7% | -0.96 | 47.98 | 45.90 | 50.05 | — |
| — | 0.26 | 0.50 | 0.38 | +0.04 | 46.1% | 620 | 46.1% | -0.96 | 50.40 | 48.30 | 52.50 | — |
| — | 0.23 | 0.65 | 0.44 | +0.04 | 46.4% | 622.5 | 46.4% | -0.97 | 52.85 | 50.75 | 54.95 | — |
| — | 0.18 | 0.41 | 0.29 | +0.03 | 46.8% | 625 | 46.8% | -0.97 | 55.30 | 53.20 | 57.40 | — |
| — | 0.12 | 0.55 | 0.34 | +0.03 | 47.2% | 627.5 | 47.2% | -0.98 | 57.75 | 55.65 | 59.85 | — |
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.