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 | |
| — | 53.50 | 58.25 | 55.88 | +0.90 | 42.7% | 520 | 42.7% | -0.10 | 1.33 | 1.23 | 1.44 | — |
| — | 49.10 | 53.45 | 51.27 | +0.88 | 41.7% | 525 | 41.7% | -0.12 | 1.66 | 1.54 | 1.78 | — |
| — | 44.35 | 48.70 | 46.52 | +0.85 | 40.7% | 530 | 40.7% | -0.15 | 2.18 | 1.95 | 2.41 | — |
| — | 40.55 | 44.50 | 42.52 | +0.82 | 39.8% | 535 | 39.8% | -0.18 | 2.62 | 2.35 | 2.88 | — |
| — | 38.45 | 42.50 | 40.48 | +0.81 | 39.4% | 537.5 | 39.4% | -0.19 | 2.96 | 2.63 | 3.30 | — |
| — | 36.25 | 40.15 | 38.20 | +0.79 | 39.0% | 540 | 39.0% | -0.21 | 3.38 | 3.15 | 3.60 | — |
| — | 34.20 | 37.10 | 35.65 | +0.77 | 38.7% | 542.5 | 38.7% | -0.23 | 3.48 | 2.91 | 4.05 | — |
| — | 31.50 | 36.00 | 33.75 | +0.75 | 38.3% | 545 | 38.3% | -0.25 | 4.55 | 3.90 | 5.20 | — |
| — | 29.75 | 34.00 | 31.88 | +0.73 | 38.1% | 547.5 | 38.1% | -0.27 | 5.15 | 4.35 | 5.95 | — |
| — | 27.60 | 30.75 | 29.18 | +0.70 | 37.8% | 550 | 37.8% | -0.30 | 5.35 | 5.00 | 5.70 | — |
| — | 25.80 | 29.60 | 27.70 | +0.68 | 37.6% | 552.5 | 37.6% | -0.32 | 6.38 | 5.40 | 7.35 | — |
| — | 24.25 | 27.05 | 25.65 | +0.65 | 37.4% | 555 | 37.4% | -0.35 | 6.45 | 5.90 | 7.00 | — |
| — | 22.50 | 25.60 | 24.05 | +0.63 | 37.2% | 557.5 | 37.2% | -0.37 | 6.90 | 5.90 | 7.90 | — |
| — | 21.40 | 24.20 | 22.80 | +0.60 | 37.1% | 560 | 37.1% | -0.40 | 7.62 | 6.70 | 8.55 | — |
| — | 19.10 | 22.65 | 20.88 | +0.57 | 36.9% | 562.5 | 36.9% | -0.43 | 8.55 | 7.55 | 9.55 | — |
| — | 17.95 | 20.55 | 19.25 | +0.55 | 36.8% | 565 | 36.8% | -0.46 | 9.43 | 8.50 | 10.35 | — |
| — | 16.25 | 19.15 | 17.70 | +0.52 | 36.7% | 567.5 | 36.7% | -0.48 | 10.57 | 9.40 | 11.75 | — |
| — | 14.60 | 17.60 | 16.10 | +0.49 | 36.5% | 570 | 36.5% | -0.51 | 11.60 | 10.45 | 12.75 | — |
| — | 13.75 | 16.30 | 15.03 | +0.46 | 36.4% | 572.5 | 36.4% | -0.54 | 12.78 | 11.65 | 13.90 | — |
| — | 12.45 | 15.00 | 13.72 | +0.43 | 36.2% | 575 | 36.2% | -0.57 | 14.20 | 13.05 | 15.35 | — |
| — | 10.90 | 13.90 | 12.40 | +0.41 | 36.1% | 577.5 | 36.1% | -0.60 | 15.80 | 14.65 | 16.95 | — |
| — | 10.35 | 12.05 | 11.20 | +0.38 | 35.9% | 580 | 35.9% | -0.62 | 17.05 | 16.10 | 18.00 | — |
| — | 9.45 | 11.50 | 10.47 | +0.35 | 35.7% | 582.5 | 35.7% | -0.65 | 18.68 | 17.45 | 19.90 | — |
| — | 8.40 | 9.80 | 9.10 | +0.33 | 35.6% | 585 | 35.6% | -0.68 | 19.85 | 18.50 | 21.20 | — |
| — | 6.90 | 8.25 | 7.58 | +0.28 | 35.3% | 590 | 35.3% | -0.73 | 23.20 | 21.75 | 24.65 | — |
| — | 5.45 | 6.60 | 6.03 | +0.24 | 35.1% | 595 | 35.1% | -0.77 | 26.52 | 24.70 | 28.35 | — |
| — | 4.45 | 5.40 | 4.92 | +0.20 | 35.0% | 600 | 35.0% | -0.81 | 30.25 | 28.35 | 32.15 | — |
| — | 3.30 | 4.70 | 4.00 | +0.16 | 35.1% | 605 | 35.1% | -0.84 | 34.77 | 33.05 | 36.50 | — |
| — | 2.51 | 3.25 | 2.88 | +0.14 | 35.2% | 610 | 35.2% | -0.87 | 39.02 | 37.30 | 40.75 | — |
| — | 2.03 | 2.63 | 2.33 | +0.11 | 35.5% | 615 | 35.5% | -0.90 | 43.20 | 41.35 | 45.05 | — |
| — | 1.46 | 2.10 | 1.78 | +0.09 | 35.9% | 620 | 35.9% | -0.92 | 47.30 | 45.05 | 49.55 | — |
| — | 1.17 | 1.68 | 1.43 | +0.07 | 36.3% | 625 | 36.3% | -0.94 | 52.20 | 50.20 | 54.20 | — |
| — | 0.87 | 1.35 | 1.11 | +0.06 | 36.7% | 630 | 36.7% | -0.96 | 56.77 | 54.55 | 59.00 | — |
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.