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 | |
| — | 63.60 | 67.80 | 65.70 | +0.81 | 44.6% | 515 | 44.6% | -0.20 | 8.80 | 7.10 | 10.50 | — |
| — | 61.60 | 65.50 | 63.55 | +0.80 | 44.3% | 517.5 | 44.3% | -0.21 | 9.03 | 8.05 | 10.00 | — |
| — | 59.65 | 63.65 | 61.65 | +0.79 | 44.1% | 520 | 44.1% | -0.22 | 10.25 | 8.60 | 11.90 | — |
| — | 57.70 | 61.50 | 59.60 | +0.78 | 43.9% | 522.5 | 43.9% | -0.22 | 10.47 | 9.00 | 11.95 | — |
| — | 55.80 | 59.55 | 57.67 | +0.77 | 43.7% | 525 | 43.7% | -0.24 | 11.12 | 9.75 | 12.50 | — |
| — | 54.25 | 57.80 | 56.02 | +0.76 | 43.5% | 527.5 | 43.5% | -0.25 | 11.62 | 10.20 | 13.05 | — |
| — | 51.90 | 56.00 | 53.95 | +0.74 | 43.3% | 530 | 43.3% | -0.26 | 12.28 | 10.85 | 13.70 | — |
| — | 50.15 | 54.00 | 52.08 | +0.73 | 43.1% | 532.5 | 43.1% | -0.27 | 13.15 | 11.60 | 14.70 | — |
| — | 48.30 | 52.50 | 50.40 | +0.72 | 42.9% | 535 | 42.9% | -0.28 | 13.57 | 12.25 | 14.90 | — |
| — | 46.55 | 50.25 | 48.40 | +0.71 | 42.8% | 537.5 | 42.8% | -0.29 | 14.57 | 12.50 | 16.65 | — |
| — | 45.20 | 49.00 | 47.10 | +0.70 | 42.6% | 540 | 42.6% | -0.31 | 14.97 | 13.95 | 16.00 | — |
| — | 43.30 | 47.45 | 45.38 | +0.69 | 42.5% | 542.5 | 42.5% | -0.32 | 16.15 | 14.55 | 17.75 | — |
| — | 41.80 | 45.80 | 43.80 | +0.67 | 42.3% | 545 | 42.3% | -0.33 | 17.07 | 16.15 | 18.00 | — |
| — | 38.30 | 42.50 | 40.40 | +0.65 | 42.1% | 550 | 42.1% | -0.36 | 18.98 | 17.20 | 20.75 | — |
| — | 36.95 | 41.00 | 38.98 | +0.63 | 42.0% | 552.5 | 42.0% | -0.37 | 19.80 | 18.25 | 21.35 | — |
| — | 35.60 | 39.50 | 37.55 | +0.62 | 41.8% | 555 | 41.8% | -0.38 | 20.62 | 19.10 | 22.15 | — |
| — | 34.30 | 37.80 | 36.05 | +0.60 | 41.7% | 557.5 | 41.7% | -0.40 | 21.70 | 20.15 | 23.25 | — |
| — | 33.20 | 36.50 | 34.85 | +0.59 | 41.6% | 560 | 41.6% | -0.41 | 23.05 | 21.00 | 25.10 | — |
| — | 31.20 | 35.35 | 33.27 | +0.58 | 41.6% | 562.5 | 41.6% | -0.43 | 23.65 | 22.00 | 25.30 | — |
| — | 29.60 | 34.00 | 31.80 | +0.56 | 41.5% | 565 | 41.5% | -0.44 | 25.07 | 23.20 | 26.95 | — |
| — | 28.45 | 32.00 | 30.23 | +0.55 | 41.4% | 567.5 | 41.4% | -0.46 | 26.55 | 25.15 | 27.95 | — |
| — | 28.00 | 30.70 | 29.35 | +0.53 | 41.3% | 570 | 41.3% | -0.47 | 27.48 | 25.95 | 29.00 | — |
| — | 26.70 | 29.45 | 28.07 | +0.52 | 41.2% | 572.5 | 41.2% | -0.48 | 28.70 | 27.05 | 30.35 | — |
| — | 25.40 | 29.00 | 27.20 | +0.51 | 41.2% | 575 | 41.2% | -0.50 | 30.30 | 28.10 | 32.50 | — |
| — | 23.95 | 27.85 | 25.90 | +0.49 | 41.1% | 577.5 | 41.1% | -0.51 | 31.50 | 29.50 | 33.50 | — |
| — | 23.30 | 26.20 | 24.75 | +0.48 | 41.1% | 580 | 41.1% | -0.53 | 32.73 | 31.00 | 34.45 | — |
| — | 22.05 | 25.65 | 23.85 | +0.46 | 41.0% | 582.5 | 41.0% | -0.54 | 34.60 | 32.50 | 36.70 | — |
| — | 20.70 | 24.20 | 22.45 | +0.45 | 41.0% | 585 | 41.0% | -0.56 | 36.02 | 34.00 | 38.05 | — |
| — | 19.80 | 23.55 | 21.68 | +0.43 | 40.9% | 587.5 | 40.9% | -0.57 | 37.58 | 35.50 | 39.65 | — |
| — | 19.05 | 22.80 | 20.93 | +0.42 | 40.9% | 590 | 40.9% | -0.58 | 38.70 | 37.00 | 40.40 | — |
| — | 18.15 | 21.95 | 20.05 | +0.41 | 40.9% | 592.5 | 40.9% | -0.60 | 40.58 | 38.50 | 42.65 | — |
| — | 17.35 | 20.70 | 19.02 | +0.39 | 40.9% | 595 | 40.9% | -0.61 | 42.00 | 40.00 | 44.00 | — |
| — | 15.90 | 20.00 | 17.95 | +0.38 | 40.9% | 597.5 | 40.9% | -0.63 | 43.58 | 41.65 | 45.50 | — |
| — | 15.30 | 19.20 | 17.25 | +0.37 | 40.8% | 600 | 40.8% | -0.64 | 45.00 | 43.50 | 46.50 | — |
| — | 13.65 | 17.50 | 15.57 | +0.34 | 40.9% | 605 | 40.9% | -0.67 | 48.95 | 47.00 | 50.90 | — |
| — | 12.50 | 15.30 | 13.90 | +0.32 | 40.9% | 610 | 40.9% | -0.69 | 52.02 | 50.50 | 53.55 | — |
| — | 10.55 | 14.70 | 12.62 | +0.29 | 40.9% | 615 | 40.9% | -0.71 | 55.65 | 54.00 | 57.30 | — |
| — | 9.85 | 12.40 | 11.12 | +0.27 | 41.0% | 620 | 41.0% | -0.74 | 59.00 | 57.20 | 60.80 | — |
| — | 7.80 | 12.35 | 10.07 | +0.25 | 41.1% | 625 | 41.1% | -0.76 | 63.48 | 61.45 | 65.50 | — |
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.