Spot 566.90
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 05/09 00:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.90 | 59.05 | 56.98 | +0.94 | 39.9% | 510 | 39.9% | -0.06 | 0.28 | 0.23 | 0.34 | — |
| — | 52.35 | 56.15 | 54.25 | +0.94 | 39.1% | 512.5 | 39.1% | -0.06 | 0.38 | 0.27 | 0.49 | — |
| — | 49.95 | 53.70 | 51.83 | +0.93 | 38.3% | 515 | 38.3% | -0.07 | 0.36 | 0.32 | 0.41 | — |
| — | 47.50 | 51.25 | 49.38 | +0.91 | 37.6% | 517.5 | 37.6% | -0.09 | 0.47 | 0.33 | 0.60 | — |
| — | 45.00 | 48.80 | 46.90 | +0.90 | 36.8% | 520 | 36.8% | -0.10 | 0.48 | 0.40 | 0.56 | — |
| — | 42.75 | 46.40 | 44.58 | — | — | 522.5 | — | — | 0.56 | 0.47 | 0.66 | — |
| — | 40.65 | 44.05 | 42.35 | +0.87 | 35.5% | 525 | 35.5% | -0.13 | 0.66 | 0.59 | 0.72 | — |
| — | 38.10 | 41.60 | 39.85 | +0.85 | 34.9% | 527.5 | 34.9% | -0.15 | 0.77 | 0.68 | 0.85 | — |
| — | 35.80 | 39.30 | 37.55 | +0.83 | 34.3% | 530 | 34.3% | -0.17 | 0.91 | 0.80 | 1.02 | — |
| — | 33.45 | 36.95 | 35.20 | +0.81 | 33.7% | 532.5 | 33.7% | -0.20 | 1.00 | 0.83 | 1.17 | — |
| — | 31.20 | 34.65 | 32.92 | +0.78 | 33.2% | 535 | 33.2% | -0.22 | 1.15 | 0.94 | 1.35 | — |
| — | 28.85 | 32.40 | 30.62 | +0.75 | 32.7% | 537.5 | 32.7% | -0.25 | 1.49 | 1.25 | 1.73 | — |
| — | 27.30 | 29.95 | 28.62 | +0.72 | 32.2% | 540 | 32.2% | -0.29 | 1.70 | 1.44 | 1.95 | — |
| — | 24.75 | 27.75 | 26.25 | +0.68 | 31.8% | 542.5 | 31.8% | -0.32 | 2.00 | 1.67 | 2.34 | — |
| — | 22.90 | 25.60 | 24.25 | +0.64 | 31.3% | 545 | 31.3% | -0.36 | 2.30 | 2.03 | 2.57 | — |
| — | 20.65 | 23.45 | 22.05 | +0.60 | 31.0% | 547.5 | 31.0% | -0.40 | 2.88 | 2.42 | 3.35 | — |
| — | 19.00 | 20.90 | 19.95 | +0.56 | 30.6% | 550 | 30.6% | -0.44 | 3.23 | 2.96 | 3.50 | — |
| — | 16.55 | 19.45 | 18.00 | +0.52 | 30.3% | 552.5 | 30.3% | -0.49 | 4.12 | 3.45 | 4.80 | — |
| — | 14.95 | 17.55 | 16.25 | +0.47 | 30.1% | 555 | 30.1% | -0.53 | 4.65 | 4.10 | 5.20 | — |
| — | 13.25 | 15.75 | 14.50 | +0.43 | 29.8% | 557.5 | 29.8% | -0.57 | 5.75 | 4.85 | 6.65 | — |
| — | 11.85 | 14.05 | 12.95 | +0.39 | 29.6% | 560 | 29.6% | -0.62 | 6.80 | 6.00 | 7.60 | — |
| — | 10.20 | 12.45 | 11.32 | +0.35 | 29.5% | 562.5 | 29.5% | -0.66 | 7.33 | 6.70 | 7.95 | — |
| — | 9.25 | 11.00 | 10.12 | +0.31 | 29.3% | 565 | 29.3% | -0.70 | 8.72 | 7.75 | 9.70 | — |
| — | 7.25 | 9.70 | 8.47 | +0.27 | 29.2% | 567.5 | 29.2% | -0.74 | 9.50 | 9.05 | 9.95 | — |
| — | 6.35 | 8.50 | 7.42 | +0.23 | 29.2% | 570 | 29.2% | -0.77 | 10.40 | 9.35 | 11.45 | — |
| — | 5.15 | 7.40 | 6.28 | +0.20 | 29.1% | 572.5 | 29.1% | -0.80 | 12.35 | 10.60 | 14.10 | — |
| — | 4.35 | 6.45 | 5.40 | +0.17 | 29.1% | 575 | 29.1% | -0.84 | 14.20 | 13.05 | 15.35 | — |
| — | 3.85 | 5.45 | 4.65 | +0.15 | 29.1% | 577.5 | 29.1% | -0.86 | 15.80 | 14.60 | 17.00 | — |
| — | 3.90 | 5.60 | 4.75 | +0.12 | 29.2% | 580 | 29.2% | -0.89 | 17.55 | 16.20 | 18.90 | — |
| — | 2.88 | 4.10 | 3.49 | +0.10 | 29.3% | 582.5 | 29.3% | -0.90 | 19.25 | 18.05 | 20.45 | — |
| — | 2.56 | 3.50 | 3.03 | +0.09 | 29.4% | 585 | 29.4% | -0.92 | 21.40 | 19.90 | 22.90 | — |
| — | 2.16 | 2.90 | 2.53 | +0.07 | 29.5% | 587.5 | 29.5% | -0.94 | 23.60 | 21.85 | 25.35 | — |
| — | 1.90 | 2.42 | 2.16 | +0.06 | 29.7% | 590 | 29.7% | -0.95 | 25.43 | 23.85 | 27.00 | — |
| — | 1.56 | 2.04 | 1.80 | +0.05 | 29.8% | 592.5 | 29.8% | -0.96 | 27.52 | 25.90 | 29.15 | — |
| — | 1.31 | 1.69 | 1.50 | +0.04 | 30.0% | 595 | 30.0% | -0.97 | 29.98 | 28.15 | 31.80 | — |
| — | 0.99 | 1.48 | 1.24 | +0.04 | 30.2% | 597.5 | 30.2% | -0.98 | 31.98 | 30.40 | 33.55 | — |
| — | 0.75 | 1.28 | 1.01 | +0.03 | 30.3% | 600 | 30.3% | -0.98 | 34.60 | 32.65 | 36.55 | — |
| — | 0.64 | 1.07 | 0.85 | +0.03 | 30.6% | 602.5 | 30.6% | -0.99 | 36.88 | 35.00 | 38.75 | — |
| — | 0.61 | 1.00 | 0.81 | +0.02 | 30.8% | 605 | 30.8% | -0.99 | 39.30 | 37.40 | 41.20 | — |
| — | 0.53 | 0.65 | 0.59 | +0.02 | 31.0% | 607.5 | 31.0% | -0.99 | 41.75 | 39.80 | 43.70 | — |
| — | 0.36 | 0.65 | 0.51 | +0.02 | 31.2% | 610 | 31.2% | -1.00 | 43.98 | 42.20 | 45.75 | — |
| — | 0.26 | 0.62 | 0.44 | +0.01 | 31.5% | 612.5 | 31.5% | -1.00 | 46.58 | 44.65 | 48.50 | — |
| — | 0.18 | 0.57 | 0.38 | +0.01 | 31.8% | 615 | 31.8% | -1.00 | 49.08 | 47.15 | 51.00 | — |
| — | 0.14 | 0.52 | 0.33 | +0.01 | 32.1% | 617.5 | 32.1% | -1.00 | 51.45 | 49.60 | 53.30 | — |
| — | 0.01 | 0.35 | 0.18 | +0.01 | 32.4% | 620 | 32.4% | -1.00 | 53.73 | 51.65 | 55.80 | — |
| — | 0.03 | 0.42 | 0.23 | +0.01 | 32.7% | 622.5 | 32.7% | -1.00 | 56.25 | 54.15 | 58.35 | — |
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.