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 | |
| — | 61.00 | 65.50 | 63.25 | +0.81 | 42.8% | 520 | 42.8% | -0.19 | 8.32 | 6.80 | 9.85 | — |
| — | 59.00 | 63.50 | 61.25 | +0.80 | 42.5% | 522.5 | 42.5% | -0.20 | 8.82 | 7.30 | 10.35 | — |
| — | 57.15 | 61.50 | 59.33 | +0.79 | 42.3% | 525 | 42.3% | -0.21 | 9.32 | 7.80 | 10.85 | — |
| — | 55.25 | 59.50 | 57.38 | +0.78 | 42.0% | 527.5 | 42.0% | -0.22 | 9.88 | 8.30 | 11.45 | — |
| — | 53.40 | 57.50 | 55.45 | +0.77 | 41.8% | 530 | 41.8% | -0.23 | 10.47 | 8.90 | 12.05 | — |
| — | 51.05 | 55.60 | 53.33 | +0.76 | 41.5% | 532.5 | 41.5% | -0.24 | 11.18 | 10.10 | 12.25 | — |
| — | 49.50 | 53.25 | 51.38 | +0.75 | 41.3% | 535 | 41.3% | -0.25 | 11.78 | 10.20 | 13.35 | — |
| — | 47.60 | 52.00 | 49.80 | +0.73 | 41.1% | 537.5 | 41.1% | -0.27 | 12.40 | 10.75 | 14.05 | — |
| — | 46.50 | 50.20 | 48.35 | +0.72 | 40.9% | 540 | 40.9% | -0.28 | 12.90 | 12.25 | 13.55 | — |
| — | 44.55 | 48.15 | 46.35 | +0.71 | 40.7% | 542.5 | 40.7% | -0.29 | 13.30 | 12.05 | 14.55 | — |
| — | 42.45 | 46.35 | 44.40 | +0.70 | 40.5% | 545 | 40.5% | -0.30 | 14.50 | 13.30 | 15.70 | — |
| — | 39.00 | 43.05 | 41.02 | +0.67 | 40.1% | 550 | 40.1% | -0.33 | 16.30 | 14.55 | 18.05 | — |
| — | 37.60 | 41.30 | 39.45 | +0.66 | 40.0% | 552.5 | 40.0% | -0.34 | 17.10 | 15.25 | 18.95 | — |
| — | 36.75 | 39.60 | 38.17 | +0.64 | 39.8% | 555 | 39.8% | -0.36 | 18.15 | 16.45 | 19.85 | — |
| — | 35.20 | 38.25 | 36.73 | +0.63 | 39.7% | 557.5 | 39.7% | -0.37 | 18.85 | 17.20 | 20.50 | — |
| — | 33.35 | 36.55 | 34.95 | +0.61 | 39.5% | 560 | 39.5% | -0.39 | 19.93 | 18.05 | 21.80 | — |
| — | 32.05 | 35.20 | 33.62 | +0.60 | 39.4% | 562.5 | 39.4% | -0.40 | 21.20 | 19.60 | 22.80 | — |
| — | 29.75 | 33.60 | 31.68 | +0.59 | 39.3% | 565 | 39.3% | -0.42 | 21.65 | 20.10 | 23.20 | — |
| — | 28.35 | 32.30 | 30.32 | +0.57 | 39.1% | 567.5 | 39.1% | -0.43 | 22.77 | 21.35 | 24.20 | — |
| — | 28.00 | 30.55 | 29.27 | +0.55 | 39.0% | 570 | 39.0% | -0.45 | 24.00 | 22.55 | 25.45 | — |
| — | 26.60 | 29.60 | 28.10 | +0.54 | 38.9% | 572.5 | 38.9% | -0.46 | 25.00 | 23.50 | 26.50 | — |
| — | 25.45 | 28.05 | 26.75 | +0.52 | 38.8% | 575 | 38.8% | -0.48 | 26.88 | 25.05 | 28.70 | — |
| — | 24.10 | 27.05 | 25.57 | +0.51 | 38.7% | 577.5 | 38.7% | -0.49 | 28.10 | 26.30 | 29.90 | — |
| — | 22.90 | 25.65 | 24.27 | +0.49 | 38.7% | 580 | 38.7% | -0.51 | 29.43 | 27.60 | 31.25 | — |
| — | 21.80 | 24.75 | 23.27 | +0.48 | 38.6% | 582.5 | 38.6% | -0.53 | 30.57 | 28.40 | 32.75 | — |
| — | 20.30 | 24.45 | 22.38 | +0.46 | 38.5% | 585 | 38.5% | -0.54 | 32.02 | 30.10 | 33.95 | — |
| — | 19.50 | 23.15 | 21.32 | +0.45 | 38.5% | 587.5 | 38.5% | -0.56 | 33.42 | 31.90 | 34.95 | — |
| — | 18.45 | 21.10 | 19.77 | +0.43 | 38.4% | 590 | 38.4% | -0.57 | 35.23 | 33.20 | 37.25 | — |
| — | 17.45 | 21.35 | 19.40 | +0.42 | 38.4% | 592.5 | 38.4% | -0.59 | 36.83 | 34.90 | 38.75 | — |
| — | 17.15 | 19.15 | 18.15 | +0.40 | 38.3% | 595 | 38.3% | -0.60 | 37.95 | 36.10 | 39.80 | — |
| — | 15.50 | 18.40 | 16.95 | +0.39 | 38.3% | 597.5 | 38.3% | -0.62 | 39.35 | 37.75 | 40.95 | — |
| — | 14.80 | 17.35 | 16.07 | +0.37 | 38.3% | 600 | 38.3% | -0.63 | 41.10 | 39.20 | 43.00 | — |
| — | 13.60 | 15.75 | 14.68 | +0.35 | 38.3% | 605 | 38.3% | -0.66 | 44.65 | 42.50 | 46.80 | — |
| — | 11.20 | 14.45 | 12.82 | +0.32 | 38.3% | 610 | 38.3% | -0.69 | 48.27 | 46.25 | 50.30 | — |
| — | 9.85 | 13.30 | 11.57 | +0.29 | 38.3% | 615 | 38.3% | -0.71 | 51.85 | 49.80 | 53.90 | — |
| — | 9.50 | 11.70 | 10.60 | +0.27 | 38.3% | 620 | 38.3% | -0.74 | 55.10 | 53.00 | 57.20 | — |
| — | 7.60 | 10.40 | 9.00 | +0.25 | 38.4% | 625 | 38.4% | -0.76 | 59.05 | 56.90 | 61.20 | — |
| — | 6.60 | 9.40 | 8.00 | +0.23 | 38.5% | 630 | 38.5% | -0.78 | 63.08 | 60.75 | 65.40 | — |
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.