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 | |
| — | 54.20 | 58.20 | 56.20 | +0.91 | 45.7% | 520 | 45.7% | -0.09 | 1.89 | 1.59 | 2.18 | — |
| — | 49.25 | 53.30 | 51.27 | +0.89 | 44.9% | 525 | 44.9% | -0.11 | 2.38 | 2.11 | 2.66 | — |
| — | 45.30 | 48.10 | 46.70 | +0.87 | 44.1% | 530 | 44.1% | -0.13 | 2.98 | 2.57 | 3.40 | — |
| — | 43.10 | 45.95 | 44.52 | +0.86 | 43.8% | 532.5 | 43.8% | -0.14 | 3.27 | 3.00 | 3.55 | — |
| — | 40.95 | 43.85 | 42.40 | — | — | 535 | — | — | 3.48 | 3.05 | 3.90 | — |
| — | 39.05 | 41.75 | 40.40 | — | — | 537.5 | — | — | 4.00 | 3.70 | 4.30 | — |
| — | 36.95 | 39.70 | 38.33 | — | — | 540 | — | — | 4.40 | 4.05 | 4.75 | — |
| — | 34.85 | 37.65 | 36.25 | — | — | 542.5 | — | — | 4.88 | 4.60 | 5.15 | — |
| — | 33.20 | 35.25 | 34.23 | — | — | 545 | — | — | 5.25 | 4.75 | 5.75 | — |
| — | 31.25 | 33.30 | 32.27 | — | — | 547.5 | — | — | 5.90 | 5.30 | 6.50 | — |
| — | 29.35 | 31.25 | 30.30 | — | — | 550 | — | — | 6.47 | 6.00 | 6.95 | — |
| — | 27.55 | 29.40 | 28.48 | — | — | 552.5 | — | — | 7.12 | 6.65 | 7.60 | — |
| — | 25.85 | 27.60 | 26.73 | — | — | 555 | — | — | 7.83 | 7.35 | 8.30 | — |
| — | 24.15 | 25.85 | 25.00 | — | — | 557.5 | — | — | 8.45 | 7.80 | 9.10 | — |
| — | 22.45 | 24.15 | 23.30 | — | — | 560 | — | — | 9.50 | 9.05 | 9.95 | — |
| — | 20.85 | 22.60 | 21.73 | — | — | 562.5 | — | — | 10.25 | 9.65 | 10.85 | — |
| — | 19.35 | 20.95 | 20.15 | — | — | 565 | — | — | 11.22 | 10.60 | 11.85 | — |
| — | 17.90 | 19.50 | 18.70 | — | — | 567.5 | — | — | 12.25 | 11.60 | 12.90 | — |
| — | 16.50 | 18.05 | 17.27 | — | — | 570 | — | — | 13.38 | 12.75 | 14.00 | — |
| — | 15.20 | 16.70 | 15.95 | — | — | 572.5 | — | — | 14.53 | 13.90 | 15.15 | — |
| — | 14.00 | 15.35 | 14.68 | — | — | 575 | — | — | 15.68 | 15.00 | 16.35 | — |
| — | 12.75 | 14.20 | 13.47 | — | — | 577.5 | — | — | 16.90 | 16.10 | 17.70 | — |
| — | 11.60 | 12.65 | 12.12 | — | — | 580 | — | — | 18.32 | 17.55 | 19.10 | — |
| — | 10.70 | 12.00 | 11.35 | — | — | 582.5 | — | — | 20.23 | 18.90 | 21.55 | — |
| — | 9.60 | 11.00 | 10.30 | — | — | 585 | — | — | 21.40 | 20.30 | 22.50 | — |
| — | 8.80 | 10.05 | 9.43 | — | — | 587.5 | — | — | 23.45 | 21.85 | 25.05 | — |
| — | 7.85 | 8.90 | 8.38 | — | — | 590 | — | — | 25.07 | 23.45 | 26.70 | — |
| — | 7.15 | 8.40 | 7.78 | — | — | 592.5 | — | — | 26.70 | 25.00 | 28.40 | — |
| — | 6.40 | 7.65 | 7.03 | — | — | 595 | — | — | 28.35 | 26.60 | 30.10 | — |
| — | 5.75 | 6.95 | 6.35 | +0.28 | 39.6% | 597.5 | 39.6% | -0.72 | 30.12 | 28.30 | 31.95 | — |
| — | 5.15 | 6.10 | 5.62 | +0.26 | 39.6% | 600 | 39.6% | -0.75 | 31.65 | 30.15 | 33.15 | — |
| — | 4.05 | 5.25 | 4.65 | +0.22 | 39.6% | 605 | 39.6% | -0.78 | 35.40 | 33.65 | 37.15 | — |
| — | 3.20 | 4.10 | 3.65 | +0.18 | 39.7% | 610 | 39.7% | -0.82 | 39.85 | 38.00 | 41.70 | — |
| — | 2.65 | 3.40 | 3.02 | +0.15 | 39.9% | 615 | 39.9% | -0.85 | 44.08 | 42.05 | 46.10 | — |
| — | 1.93 | 2.58 | 2.25 | +0.13 | 40.0% | 620 | 40.0% | -0.88 | 48.48 | 46.45 | 50.50 | — |
| — | 1.55 | 2.18 | 1.86 | +0.10 | 40.2% | 625 | 40.2% | -0.90 | 53.05 | 51.00 | 55.10 | — |
| — | 1.14 | 1.73 | 1.44 | +0.09 | 40.5% | 630 | 40.5% | -0.92 | 57.92 | 55.60 | 60.25 | — |
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.