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 | |
| — | 59.95 | 63.80 | 61.88 | +0.82 | 36.7% | 510 | 36.7% | -0.18 | 4.15 | 3.75 | 4.55 | — |
| — | 55.50 | 59.50 | 57.50 | +0.79 | 36.3% | 515 | 36.3% | -0.21 | 4.85 | 4.40 | 5.30 | — |
| — | 53.50 | 57.35 | 55.42 | +0.78 | 36.1% | 517.5 | 36.1% | -0.22 | 5.10 | 4.50 | 5.70 | — |
| — | 51.30 | 55.25 | 53.27 | +0.77 | 35.9% | 520 | 35.9% | -0.24 | 5.20 | 4.40 | 6.00 | — |
| — | 49.35 | 53.20 | 51.27 | +0.75 | 35.7% | 522.5 | 35.7% | -0.25 | 5.90 | 5.15 | 6.65 | — |
| — | 47.15 | 51.20 | 49.17 | +0.74 | 35.5% | 525 | 35.5% | -0.27 | 6.35 | 5.85 | 6.85 | — |
| — | 45.90 | 49.20 | 47.55 | +0.72 | 35.3% | 527.5 | 35.3% | -0.28 | 6.72 | 6.10 | 7.35 | — |
| — | 43.85 | 46.75 | 45.30 | +0.70 | 35.1% | 530 | 35.1% | -0.30 | 7.45 | 6.90 | 8.00 | — |
| — | 41.90 | 45.25 | 43.58 | +0.69 | 34.9% | 532.5 | 34.9% | -0.32 | 7.75 | 6.75 | 8.75 | — |
| — | 40.00 | 42.65 | 41.33 | +0.67 | 34.7% | 535 | 34.7% | -0.33 | 8.53 | 7.85 | 9.20 | — |
| — | 38.10 | 41.00 | 39.55 | +0.65 | 34.6% | 537.5 | 34.6% | -0.35 | 9.05 | 8.10 | 10.00 | — |
| — | 37.30 | 38.90 | 38.10 | +0.63 | 34.4% | 540 | — | — | 9.80 | 8.90 | 10.70 | — |
| — | 34.70 | 37.60 | 36.15 | — | — | 542.5 | — | — | 10.55 | 9.85 | 11.25 | — |
| — | 32.50 | 36.15 | 34.33 | — | — | 545 | 34.1% | -0.41 | 11.45 | 10.85 | 12.05 | — |
| — | 31.45 | 33.85 | 32.65 | — | — | 547.5 | 34.0% | -0.43 | 12.35 | 11.30 | 13.40 | — |
| — | 29.65 | 32.50 | 31.07 | +0.55 | 33.8% | 550 | 33.8% | -0.45 | 13.05 | 12.30 | 13.80 | — |
| — | 27.65 | 30.80 | 29.23 | +0.53 | 33.7% | 552.5 | 33.7% | -0.47 | 13.82 | 12.95 | 14.70 | — |
| — | 26.75 | 29.60 | 28.18 | +0.51 | 33.6% | 555 | 33.6% | -0.49 | 14.95 | 14.20 | 15.70 | — |
| — | 25.95 | 28.05 | 27.00 | +0.49 | 33.4% | 557.5 | 33.4% | -0.51 | 15.93 | 14.60 | 17.25 | — |
| — | 23.35 | 26.15 | 24.75 | +0.47 | 33.3% | 560 | — | — | 16.82 | 16.35 | 17.30 | — |
| — | 22.15 | 24.65 | 23.40 | +0.45 | 33.2% | 562.5 | 33.2% | -0.56 | 18.00 | 16.45 | 19.55 | — |
| — | 20.65 | 23.30 | 21.98 | +0.43 | 33.1% | 565 | 33.1% | -0.58 | 19.27 | 17.90 | 20.65 | — |
| — | 19.50 | 22.45 | 20.98 | +0.41 | 33.0% | 567.5 | — | — | 20.82 | 19.00 | 22.65 | — |
| — | 18.25 | 21.25 | 19.75 | +0.39 | 32.9% | 570 | — | — | 21.77 | 20.55 | 23.00 | — |
| — | 17.25 | 19.65 | 18.45 | +0.37 | 32.8% | 572.5 | 32.8% | -0.64 | 23.20 | 21.70 | 24.70 | — |
| — | 16.90 | 18.40 | 17.65 | +0.35 | 32.8% | 575 | 32.8% | -0.66 | 24.70 | 23.30 | 26.10 | — |
| — | 14.75 | 17.40 | 16.07 | +0.33 | 32.7% | 577.5 | 32.7% | -0.68 | 26.20 | 24.85 | 27.55 | — |
| — | 14.70 | 16.15 | 15.43 | +0.31 | 32.6% | 580 | 32.6% | -0.70 | 27.52 | 26.25 | 28.80 | — |
| — | 13.70 | 15.35 | 14.53 | +0.29 | 32.6% | 582.5 | 32.6% | -0.72 | 28.77 | 27.05 | 30.50 | — |
| — | 12.65 | 14.55 | 13.60 | +0.28 | 32.5% | 585 | 32.5% | -0.73 | 30.40 | 28.80 | 32.00 | — |
| — | 11.90 | 13.45 | 12.68 | +0.26 | 32.4% | 587.5 | 32.4% | -0.75 | 32.08 | 30.70 | 33.45 | — |
| — | 11.00 | 12.65 | 11.82 | +0.24 | 32.4% | 590 | 32.4% | -0.77 | 33.08 | 31.80 | 34.35 | — |
| — | 10.15 | 11.85 | 11.00 | — | — | 592.5 | 32.4% | -0.78 | 35.35 | 33.85 | 36.85 | — |
| — | 9.45 | 11.00 | 10.22 | +0.21 | 32.3% | 595 | 32.3% | -0.80 | 36.70 | 35.60 | 37.80 | — |
| — | 8.05 | 11.00 | 9.53 | +0.20 | 32.3% | 597.5 | — | — | 38.80 | 37.05 | 40.55 | — |
| — | 8.10 | 9.55 | 8.82 | +0.18 | 32.3% | 600 | 32.3% | -0.83 | 40.85 | 39.20 | 42.50 | — |
| — | 7.35 | 9.10 | 8.22 | +0.17 | 32.2% | 602.5 | 32.2% | -0.84 | 42.85 | 41.20 | 44.50 | — |
| — | 6.80 | 8.70 | 7.75 | +0.16 | 32.2% | 605 | 32.2% | -0.86 | 44.88 | 42.80 | 46.95 | — |
| — | 6.30 | 8.05 | 7.17 | +0.15 | 32.2% | 607.5 | 32.2% | -0.87 | 46.73 | 44.70 | 48.75 | — |
| — | 6.10 | 7.00 | 6.55 | +0.14 | 32.2% | 610 | 32.2% | -0.88 | 48.83 | 46.80 | 50.85 | — |
| — | 5.20 | 6.40 | 5.80 | +0.13 | 32.2% | 612.5 | 32.2% | -0.89 | 50.85 | 48.85 | 52.85 | — |
| — | 4.75 | 6.40 | 5.58 | +0.12 | 32.2% | 615 | 32.2% | -0.90 | 52.95 | 50.90 | 55.00 | — |
| — | 3.90 | 5.75 | 4.83 | +0.10 | 32.2% | 620 | 32.2% | -0.92 | 56.92 | 55.15 | 58.70 | — |
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.