Spot 573.98
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.60 | 58.85 | 56.73 | +0.96 | 54.9% | 517.5 | 54.9% | -0.04 | 0.20 | 0.14 | 0.26 | — |
| — | 52.10 | 56.50 | 54.30 | +0.96 | 53.8% | 520 | 53.8% | -0.04 | 0.23 | 0.19 | 0.27 | — |
| — | 49.65 | 54.00 | 51.83 | +0.95 | 52.7% | 522.5 | 52.7% | -0.05 | 0.23 | 0.19 | 0.27 | — |
| — | 47.15 | 51.50 | 49.33 | +0.95 | 51.7% | 525 | 51.7% | -0.05 | 0.20 | 0.05 | 0.34 | — |
| — | 44.70 | 48.90 | 46.80 | +0.94 | 50.6% | 527.5 | 50.6% | -0.06 | 0.32 | 0.25 | 0.38 | — |
| — | 42.35 | 46.45 | 44.40 | +0.93 | 49.7% | 530 | 49.7% | -0.07 | 0.35 | 0.27 | 0.44 | — |
| — | 39.80 | 44.10 | 41.95 | +0.92 | 48.7% | 532.5 | 48.7% | -0.08 | 0.41 | 0.34 | 0.49 | — |
| — | 37.50 | 41.70 | 39.60 | +0.90 | 47.8% | 535 | 47.8% | -0.10 | 0.49 | 0.39 | 0.59 | — |
| — | 35.00 | 39.30 | 37.15 | +0.89 | 47.0% | 537.5 | 47.0% | -0.11 | 0.51 | 0.31 | 0.71 | — |
| — | 32.60 | 36.90 | 34.75 | +0.87 | 46.1% | 540 | 46.1% | -0.13 | 0.64 | 0.52 | 0.76 | — |
| — | 30.75 | 34.30 | 32.52 | +0.85 | 45.4% | 542.5 | 45.4% | -0.15 | 0.85 | 0.70 | 1.01 | — |
| — | 28.00 | 31.80 | 29.90 | +0.83 | 44.6% | 545 | 44.6% | -0.17 | 0.92 | 0.78 | 1.05 | — |
| — | 26.15 | 29.35 | 27.75 | +0.80 | 44.0% | 547.5 | 44.0% | -0.20 | 1.30 | 1.04 | 1.57 | — |
| — | 23.35 | 27.45 | 25.40 | +0.78 | 43.3% | 550 | 43.3% | -0.23 | 1.42 | 1.23 | 1.61 | — |
| — | 21.15 | 25.25 | 23.20 | +0.74 | 42.7% | 552.5 | 42.7% | -0.26 | 1.83 | 1.46 | 2.21 | — |
| — | 19.05 | 23.10 | 21.07 | +0.71 | 42.1% | 555 | 42.1% | -0.29 | 2.21 | 1.89 | 2.54 | — |
| — | 17.40 | 20.60 | 19.00 | +0.67 | 41.6% | 557.5 | 41.6% | -0.33 | 2.64 | 2.18 | 3.10 | — |
| — | 15.50 | 18.60 | 17.05 | +0.63 | 41.1% | 560 | 41.1% | -0.37 | 3.12 | 2.80 | 3.45 | — |
| — | 13.70 | 16.95 | 15.32 | +0.59 | 40.7% | 562.5 | 40.7% | -0.41 | 3.67 | 2.90 | 4.45 | — |
| — | 12.15 | 15.05 | 13.60 | +0.55 | 40.3% | 565 | 40.3% | -0.45 | 4.60 | 3.30 | 5.90 | — |
| — | 10.65 | 13.55 | 12.10 | +0.51 | 39.9% | 567.5 | 39.9% | -0.49 | 5.10 | 4.10 | 6.10 | — |
| — | 9.50 | 11.95 | 10.72 | +0.46 | 39.6% | 570 | 39.6% | -0.54 | 6.40 | 6.00 | 6.80 | — |
| — | 7.95 | 10.55 | 9.25 | +0.42 | 39.3% | 572.5 | 39.3% | -0.58 | 7.67 | 6.95 | 8.40 | — |
| — | 6.65 | 9.10 | 7.88 | +0.38 | 39.1% | 575 | 39.1% | -0.62 | 8.22 | 6.85 | 9.60 | — |
| — | 5.50 | 7.40 | 6.45 | +0.34 | 38.9% | 577.5 | 38.9% | -0.66 | 10.12 | 9.40 | 10.85 | — |
| — | 5.10 | 5.55 | 5.33 | +0.30 | 38.8% | 580 | 38.8% | -0.70 | 11.22 | 9.75 | 12.70 | — |
| — | 3.65 | 5.15 | 4.40 | +0.27 | 38.7% | 582.5 | 38.7% | -0.74 | 12.97 | 11.45 | 14.50 | — |
| — | 2.88 | 5.00 | 3.94 | +0.23 | 38.7% | 585 | — | — | 15.25 | 14.00 | 16.50 | — |
| — | 2.63 | 4.10 | 3.37 | — | — | 587.5 | — | — | 16.62 | 14.90 | 18.35 | — |
| — | 2.00 | 2.94 | 2.47 | — | — | 590 | — | — | 18.57 | 16.65 | 20.50 | — |
| — | 1.56 | 2.29 | 1.93 | — | — | 592.5 | 38.8% | -0.85 | 20.73 | 18.85 | 22.60 | — |
| — | 1.26 | 1.74 | 1.50 | +0.13 | 38.9% | 595 | 38.9% | -0.88 | 22.65 | 20.60 | 24.70 | — |
| — | 1.07 | 1.49 | 1.28 | +0.11 | 39.1% | 597.5 | 39.1% | -0.90 | 24.98 | 23.05 | 26.90 | — |
| — | 0.78 | 1.25 | 1.01 | +0.09 | 39.3% | 600 | 39.3% | -0.91 | 27.35 | 25.60 | 29.10 | — |
| — | 0.60 | 1.16 | 0.88 | +0.08 | 39.5% | 602.5 | 39.5% | -0.93 | 29.32 | 27.20 | 31.45 | — |
| — | 0.47 | 0.77 | 0.62 | +0.07 | 39.8% | 605 | 39.8% | -0.94 | 31.75 | 29.75 | 33.75 | — |
| — | 0.41 | 0.62 | 0.52 | +0.06 | 40.1% | 607.5 | 40.1% | -0.95 | 34.08 | 32.00 | 36.15 | — |
| — | 0.33 | 0.50 | 0.41 | +0.05 | 40.5% | 610 | 40.5% | -0.96 | 36.33 | 34.15 | 38.50 | — |
| — | 0.11 | 0.57 | 0.34 | +0.04 | 40.9% | 612.5 | 40.9% | -0.97 | 38.83 | 36.65 | 41.00 | — |
| — | 0.06 | 0.46 | 0.26 | +0.03 | 41.3% | 615 | 41.3% | -0.98 | 41.33 | 39.20 | 43.45 | — |
| — | 0.09 | 0.43 | 0.26 | +0.03 | 41.7% | 617.5 | 41.7% | -0.98 | 43.70 | 41.50 | 45.90 | — |
| — | 0.08 | 0.26 | 0.17 | +0.02 | 42.2% | 620 | 42.2% | -0.99 | 46.25 | 44.15 | 48.35 | — |
| — | 0.05 | 0.37 | 0.21 | +0.02 | 42.8% | 622.5 | 42.8% | -0.99 | 48.73 | 46.60 | 50.85 | — |
| — | 0.01 | 0.20 | 0.10 | +0.02 | 43.3% | 625 | 43.3% | -0.99 | 51.17 | 49.00 | 53.35 | — |
| — | 0.02 | 0.17 | 0.10 | +0.02 | 44.0% | 627.5 | 44.0% | -1.00 | 53.52 | 51.05 | 56.00 | — |
| — | — | 0.12 | — | — | — | 630 | 44.6% | -1.00 | 56.17 | 54.00 | 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.