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 | |
| — | 56.10 | 60.00 | 58.05 | +0.89 | 38.0% | 510 | 38.0% | -0.11 | 1.34 | 1.11 | 1.58 | — |
| — | 51.50 | 55.85 | 53.67 | +0.86 | 37.0% | 515 | 37.0% | -0.14 | 1.61 | 1.37 | 1.86 | — |
| — | 47.25 | 50.75 | 49.00 | +0.84 | 36.1% | 520 | 36.1% | -0.17 | 1.95 | 1.77 | 2.13 | — |
| — | 42.85 | 45.80 | 44.33 | +0.80 | 35.2% | 525 | 35.2% | -0.20 | 2.52 | 2.30 | 2.73 | — |
| — | 38.85 | 41.80 | 40.33 | +0.76 | 34.5% | 530 | 34.5% | -0.24 | 3.17 | 2.95 | 3.40 | — |
| — | 34.80 | 37.50 | 36.15 | +0.72 | 33.8% | 535 | 33.8% | -0.28 | 3.92 | 3.65 | 4.20 | — |
| — | 32.45 | 35.40 | 33.92 | +0.69 | 33.5% | 537.5 | 33.5% | -0.31 | 4.38 | 3.85 | 4.90 | — |
| — | 30.70 | 33.75 | 32.23 | +0.67 | 33.2% | 540 | 33.2% | -0.33 | 4.92 | 4.50 | 5.35 | — |
| — | 28.75 | 31.35 | 30.05 | +0.64 | 32.9% | 542.5 | 32.9% | -0.36 | 5.45 | 4.95 | 5.95 | — |
| — | 26.95 | 29.45 | 28.20 | +0.61 | 32.7% | 545 | 32.7% | -0.39 | 6.05 | 5.55 | 6.55 | — |
| — | 24.95 | 27.55 | 26.25 | +0.58 | 32.5% | 547.5 | 32.5% | -0.42 | 6.60 | 6.15 | 7.05 | — |
| — | 23.50 | 26.00 | 24.75 | +0.55 | 32.4% | 550 | 32.4% | -0.45 | 7.47 | 6.80 | 8.15 | — |
| — | 21.30 | 24.00 | 22.65 | +0.52 | 32.2% | 552.5 | 32.2% | -0.48 | 8.43 | 7.55 | 9.30 | — |
| — | 19.80 | 22.25 | 21.02 | +0.50 | 32.1% | 555 | 32.1% | -0.51 | 9.03 | 8.35 | 9.70 | — |
| — | 18.55 | 20.65 | 19.60 | +0.46 | 32.1% | 557.5 | 32.1% | -0.54 | 10.32 | 9.25 | 11.40 | — |
| — | 17.00 | 19.05 | 18.02 | +0.43 | 32.0% | 560 | 32.0% | -0.57 | 11.18 | 10.20 | 12.15 | — |
| — | 15.65 | 17.65 | 16.65 | +0.40 | 32.0% | 562.5 | 32.0% | -0.60 | 12.22 | 11.15 | 13.30 | — |
| — | 14.45 | 16.00 | 15.22 | +0.37 | 32.0% | 565 | 32.0% | -0.63 | 13.50 | 12.30 | 14.70 | — |
| — | 12.90 | 14.70 | 13.80 | +0.35 | 32.0% | 567.5 | 32.0% | -0.66 | 14.38 | 13.50 | 15.25 | — |
| — | 12.20 | 13.60 | 12.90 | +0.32 | 32.0% | 570 | 32.0% | -0.69 | 16.07 | 14.75 | 17.40 | — |
| — | 11.05 | 12.40 | 11.72 | +0.29 | 32.0% | 572.5 | 32.0% | -0.72 | 17.07 | 16.15 | 18.00 | — |
| — | 9.55 | 11.50 | 10.53 | +0.27 | 32.0% | 575 | 32.0% | -0.74 | 18.48 | 17.50 | 19.45 | — |
| — | 9.00 | 10.40 | 9.70 | +0.24 | 31.9% | 577.5 | 31.9% | -0.77 | 20.23 | 19.00 | 21.45 | — |
| — | 7.70 | 9.40 | 8.55 | +0.22 | 31.9% | 580 | 31.9% | -0.79 | 21.73 | 20.55 | 22.90 | — |
| — | 6.90 | 8.50 | 7.70 | +0.20 | 31.9% | 582.5 | 31.9% | -0.81 | 23.43 | 22.10 | 24.75 | — |
| — | 6.40 | 7.70 | 7.05 | +0.18 | 31.9% | 585 | 31.9% | -0.83 | 25.25 | 23.75 | 26.75 | — |
| — | 5.30 | 6.15 | 5.72 | +0.14 | 31.9% | 590 | 31.9% | -0.87 | 28.62 | 27.20 | 30.05 | — |
| — | 4.35 | 5.05 | 4.70 | +0.11 | 32.0% | 595 | 32.0% | -0.90 | 32.52 | 31.15 | 33.90 | — |
| — | 3.50 | 4.05 | 3.77 | +0.08 | 32.1% | 600 | 32.1% | -0.93 | 36.62 | 34.75 | 38.50 | — |
| — | 2.24 | 3.25 | 2.75 | +0.06 | 32.2% | 605 | 32.2% | -0.95 | 41.38 | 39.65 | 43.10 | — |
| — | 2.11 | 2.53 | 2.32 | +0.05 | 32.3% | 610 | 32.3% | -0.97 | 45.80 | 44.10 | 47.50 | — |
| — | 1.58 | 2.00 | 1.79 | +0.04 | 32.5% | 615 | 32.5% | -0.98 | 49.95 | 47.75 | 52.15 | — |
| — | 1.28 | 1.65 | 1.47 | +0.03 | 32.7% | 620 | 32.7% | -0.99 | 54.58 | 52.85 | 56.30 | — |
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.