Spot 573.23
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 07:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.50 | 56.00 | 53.75 | — | — | 520 | — | — | 0.30 | 0.23 | 0.37 | — |
| — | 49.10 | 53.50 | 51.30 | — | — | 522.5 | 54.4% | -0.03 | 0.36 | 0.18 | 0.54 | — |
| — | 46.55 | 51.00 | 48.77 | +0.97 | 53.6% | 525 | — | — | 0.34 | 0.20 | 0.48 | — |
| — | 44.45 | 48.65 | 46.55 | +0.96 | 52.8% | 527.5 | 52.8% | -0.04 | 0.56 | 0.34 | 0.77 | — |
| — | 41.80 | 46.20 | 44.00 | +0.96 | 52.1% | 530 | 52.1% | -0.04 | 0.58 | 0.41 | 0.76 | — |
| — | 39.30 | 43.95 | 41.62 | +0.95 | 51.4% | 532.5 | 51.4% | -0.05 | 0.64 | 0.49 | 0.79 | — |
| — | 37.10 | 41.50 | 39.30 | +0.94 | 50.8% | 535 | 50.8% | -0.06 | 0.85 | 0.64 | 1.06 | — |
| — | 34.90 | 39.10 | 37.00 | +0.93 | 50.2% | 537.5 | 50.2% | -0.07 | 0.93 | 0.73 | 1.13 | — |
| — | 32.90 | 36.80 | 34.85 | +0.91 | 49.7% | 540 | 49.7% | -0.09 | 1.15 | 1.00 | 1.29 | — |
| — | 30.20 | 34.45 | 32.33 | +0.90 | 49.2% | 542.5 | 49.2% | -0.10 | 1.31 | 1.01 | 1.62 | — |
| — | 27.95 | 32.10 | 30.02 | +0.88 | 48.7% | 545 | 48.7% | -0.12 | 1.54 | 1.26 | 1.83 | — |
| — | 25.80 | 29.95 | 27.88 | +0.86 | 48.3% | 547.5 | 48.3% | -0.14 | 1.94 | 1.59 | 2.29 | — |
| — | 23.75 | 27.90 | 25.82 | +0.84 | 47.8% | 550 | 47.8% | -0.16 | 2.33 | 2.00 | 2.65 | — |
| — | 21.55 | 25.65 | 23.60 | +0.81 | 47.4% | 552.5 | 47.4% | -0.19 | 2.92 | 2.24 | 3.60 | — |
| — | 20.25 | 23.80 | 22.02 | +0.78 | 47.0% | 555 | 47.0% | -0.22 | 3.42 | 2.75 | 4.10 | — |
| — | 18.30 | 21.15 | 19.73 | +0.75 | 46.6% | 557.5 | 46.6% | -0.25 | 3.67 | 3.15 | 4.20 | — |
| — | 16.55 | 19.00 | 17.77 | +0.72 | 46.3% | 560 | 46.3% | -0.28 | 4.60 | 4.00 | 5.20 | — |
| — | 15.00 | 17.45 | 16.23 | +0.68 | 45.9% | 562.5 | 45.9% | -0.32 | 5.03 | 4.50 | 5.55 | — |
| — | 12.90 | 15.70 | 14.30 | +0.65 | 45.6% | 565 | 45.6% | -0.35 | 5.67 | 4.55 | 6.80 | — |
| — | 11.25 | 14.05 | 12.65 | +0.61 | 45.3% | 567.5 | 45.3% | -0.39 | 6.90 | 6.20 | 7.60 | — |
| — | 9.90 | 12.40 | 11.15 | +0.57 | 44.9% | 570 | 44.9% | -0.43 | 7.67 | 7.05 | 8.30 | — |
| — | 8.85 | 10.90 | 9.88 | +0.52 | 44.6% | 572.5 | 44.6% | -0.48 | 8.57 | 7.80 | 9.35 | — |
| — | 7.60 | 9.25 | 8.43 | +0.48 | 44.4% | 575 | 44.4% | -0.52 | 9.70 | 8.55 | 10.85 | — |
| — | 6.45 | 8.50 | 7.47 | +0.44 | 44.1% | 577.5 | 44.1% | -0.56 | 11.35 | 10.25 | 12.45 | — |
| — | 5.55 | 7.30 | 6.42 | +0.39 | 43.9% | 580 | 43.9% | -0.61 | 12.22 | 10.85 | 13.60 | — |
| — | 4.15 | 5.85 | 5.00 | +0.35 | 43.7% | 582.5 | 43.7% | -0.65 | 14.80 | 13.35 | 16.25 | — |
| — | 3.35 | 4.95 | 4.15 | +0.31 | 43.6% | 585 | 43.6% | -0.69 | 16.43 | 14.75 | 18.10 | — |
| — | 3.20 | 4.20 | 3.70 | +0.27 | 43.5% | 587.5 | 43.5% | -0.73 | 18.07 | 16.35 | 19.80 | — |
| — | 2.67 | 3.20 | 2.94 | +0.24 | 43.4% | 590 | 43.4% | -0.76 | 19.82 | 18.15 | 21.50 | — |
| — | 2.15 | 2.95 | 2.55 | +0.21 | 43.3% | 592.5 | 43.3% | -0.80 | 21.90 | 20.00 | 23.80 | — |
| — | 1.71 | 2.59 | 2.15 | +0.18 | 43.4% | 595 | 43.4% | -0.83 | 23.77 | 21.75 | 25.80 | — |
| — | 1.32 | 2.05 | 1.69 | +0.15 | 43.4% | 597.5 | 43.4% | -0.85 | 25.80 | 23.85 | 27.75 | — |
| — | 1.45 | 1.68 | 1.56 | +0.13 | 43.5% | 600 | 43.5% | -0.87 | 27.85 | 25.75 | 29.95 | — |
| — | 0.91 | 1.40 | 1.16 | +0.11 | 43.7% | 602.5 | 43.7% | -0.89 | 30.25 | 28.00 | 32.50 | — |
| — | 0.80 | 1.20 | 1.00 | +0.09 | 43.9% | 605 | 43.9% | -0.91 | 32.48 | 30.25 | 34.70 | — |
| — | 0.50 | 0.94 | 0.72 | +0.08 | 44.2% | 607.5 | 44.2% | -0.93 | 34.80 | 32.60 | 37.00 | — |
| — | 0.51 | 0.74 | 0.62 | +0.06 | 44.5% | 610 | 44.5% | -0.94 | 37.25 | 35.00 | 39.50 | — |
| — | 0.25 | 0.72 | 0.48 | +0.05 | 44.9% | 612.5 | 44.9% | -0.95 | 39.67 | 37.45 | 41.90 | — |
| — | 0.16 | 0.64 | 0.40 | +0.05 | 45.3% | 615 | 45.3% | -0.96 | 42.10 | 39.90 | 44.30 | — |
| — | 0.14 | 0.53 | 0.34 | +0.04 | 45.7% | 617.5 | 45.7% | -0.97 | 44.48 | 42.20 | 46.75 | — |
| — | 0.09 | 0.55 | 0.32 | +0.03 | 46.2% | 620 | 46.2% | -0.97 | 46.92 | 44.65 | 49.20 | — |
| — | 0.15 | 0.41 | 0.28 | +0.03 | 46.7% | 622.5 | 46.7% | -0.98 | 49.35 | 47.10 | 51.60 | — |
| — | 0.06 | 0.22 | 0.14 | +0.02 | 47.3% | 625 | 47.3% | -0.98 | 51.83 | 49.55 | 54.10 | — |
| — | 0.06 | 0.45 | 0.26 | +0.02 | 47.9% | 627.5 | 47.9% | -0.98 | 54.30 | 52.05 | 56.55 | — |
| — | 0.05 | 0.28 | 0.17 | +0.02 | 48.5% | 630 | 48.5% | -0.99 | 56.80 | 54.55 | 59.05 | — |
| — | 0.03 | 0.44 | 0.23 | +0.01 | 49.1% | 632.5 | 49.1% | -0.99 | 59.25 | 57.00 | 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.