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 | |
| — | 55.70 | 59.90 | 57.80 | +0.90 | 47.2% | 515 | 47.2% | -0.10 | 2.27 | 1.97 | 2.56 | — |
| — | 51.10 | 55.25 | 53.17 | +0.88 | 46.4% | 520 | 46.4% | -0.12 | 2.73 | 2.42 | 3.05 | — |
| — | 46.70 | 51.00 | 48.85 | +0.86 | 45.7% | 525 | 45.7% | -0.14 | 3.27 | 2.99 | 3.55 | — |
| — | 42.40 | 46.30 | 44.35 | +0.84 | 45.0% | 530 | 45.0% | -0.16 | 4.03 | 3.60 | 4.45 | — |
| — | 40.75 | 43.95 | 42.35 | +0.82 | 44.7% | 532.5 | 44.7% | -0.18 | 4.45 | 3.90 | 5.00 | — |
| — | 38.25 | 41.95 | 40.10 | +0.81 | 44.4% | 535 | 44.4% | -0.19 | 4.67 | 4.05 | 5.30 | — |
| — | 36.25 | 40.00 | 38.12 | +0.79 | 44.1% | 537.5 | 44.1% | -0.21 | 4.83 | 3.90 | 5.75 | — |
| — | 34.50 | 37.65 | 36.08 | +0.78 | 43.8% | 540 | 43.8% | -0.23 | 5.62 | 5.25 | 6.00 | — |
| — | 32.35 | 36.15 | 34.25 | +0.76 | 43.6% | 542.5 | 43.6% | -0.24 | 6.25 | 5.60 | 6.90 | — |
| — | 30.40 | 34.25 | 32.33 | +0.74 | 43.3% | 545 | 43.3% | -0.26 | 6.83 | 5.95 | 7.70 | — |
| — | 28.50 | 31.90 | 30.20 | +0.72 | 43.1% | 547.5 | 43.1% | -0.28 | 7.72 | 7.05 | 8.40 | — |
| — | 27.25 | 29.80 | 28.52 | +0.70 | 42.9% | 550 | 42.9% | -0.30 | 8.57 | 7.70 | 9.45 | — |
| — | 25.10 | 28.80 | 26.95 | +0.68 | 42.7% | 552.5 | 42.7% | -0.32 | 9.12 | 8.45 | 9.80 | — |
| — | 23.35 | 26.45 | 24.90 | +0.66 | 42.5% | 555 | 42.5% | -0.34 | 10.10 | 8.95 | 11.25 | — |
| — | 21.50 | 25.80 | 23.65 | +0.64 | 42.3% | 557.5 | 42.3% | -0.37 | 10.93 | 9.75 | 12.10 | — |
| — | 21.05 | 24.25 | 22.65 | +0.61 | 42.2% | 560 | 42.2% | -0.39 | 11.60 | 10.75 | 12.45 | — |
| — | 18.70 | 22.80 | 20.75 | +0.59 | 42.0% | 562.5 | 42.0% | -0.41 | 12.70 | 11.75 | 13.65 | — |
| — | 18.30 | 20.45 | 19.38 | +0.57 | 41.9% | 565 | 41.9% | -0.44 | 14.12 | 12.65 | 15.60 | — |
| — | 17.10 | 19.95 | 18.52 | +0.54 | 41.8% | 567.5 | 41.8% | -0.46 | 14.93 | 13.80 | 16.05 | — |
| — | 15.10 | 18.20 | 16.65 | +0.52 | 41.7% | 570 | 41.7% | -0.48 | 16.45 | 14.95 | 17.95 | — |
| — | 14.45 | 17.45 | 15.95 | +0.49 | 41.6% | 572.5 | 41.6% | -0.51 | 17.30 | 16.20 | 18.40 | — |
| — | 13.40 | 15.10 | 14.25 | +0.47 | 41.5% | 575 | 41.5% | -0.53 | 18.93 | 17.60 | 20.25 | — |
| — | 12.15 | 14.10 | 13.12 | +0.44 | 41.5% | 577.5 | 41.5% | -0.56 | 20.40 | 18.90 | 21.90 | — |
| — | 11.50 | 12.95 | 12.22 | +0.42 | 41.4% | 580 | 41.4% | -0.58 | 22.10 | 21.25 | 22.95 | — |
| — | 10.45 | 12.10 | 11.28 | +0.40 | 41.3% | 582.5 | 41.3% | -0.60 | 22.98 | 21.25 | 24.70 | — |
| — | 9.35 | 11.05 | 10.20 | +0.37 | 41.3% | 585 | 41.3% | -0.63 | 24.68 | 22.80 | 26.55 | — |
| — | 8.50 | 10.10 | 9.30 | +0.35 | 41.3% | 587.5 | 41.3% | -0.65 | 26.60 | 24.50 | 28.70 | — |
| — | 8.00 | 10.05 | 9.03 | +0.33 | 41.3% | 590 | 41.3% | -0.67 | 28.52 | 27.15 | 29.90 | — |
| — | 7.00 | 8.45 | 7.72 | +0.31 | 41.2% | 592.5 | 41.2% | -0.69 | 29.82 | 28.30 | 31.35 | — |
| — | 6.50 | 7.65 | 7.08 | +0.29 | 41.2% | 595 | 41.2% | -0.72 | 31.77 | 30.15 | 33.40 | — |
| — | 5.50 | 8.20 | 6.85 | +0.27 | 41.2% | 597.5 | 41.2% | -0.73 | 33.75 | 31.65 | 35.85 | — |
| — | 5.50 | 6.35 | 5.92 | +0.25 | 41.3% | 600 | 41.3% | -0.75 | 35.52 | 33.80 | 37.25 | — |
| — | 4.20 | 5.30 | 4.75 | +0.21 | 41.3% | 605 | 41.3% | -0.79 | 39.65 | 37.80 | 41.50 | — |
| — | 3.10 | 4.50 | 3.80 | +0.18 | 41.4% | 610 | 41.4% | -0.82 | 43.20 | 41.95 | 44.45 | — |
| — | 2.67 | 3.65 | 3.16 | +0.15 | 41.5% | 615 | 41.5% | -0.85 | 47.17 | 45.50 | 48.85 | — |
| — | 2.09 | 2.90 | 2.50 | +0.13 | 41.7% | 620 | 41.7% | -0.88 | 52.27 | 50.10 | 54.45 | — |
| — | 2.00 | 2.47 | 2.23 | +0.11 | 41.9% | 625 | 41.9% | -0.90 | 56.80 | 54.75 | 58.85 | — |
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.