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 | |
| — | 62.20 | 65.50 | 63.85 | +0.82 | 39.5% | 517.5 | 39.5% | -0.18 | 6.05 | 4.75 | 7.35 | — |
| — | 60.55 | 64.25 | 62.40 | +0.81 | 39.3% | 520 | 39.3% | -0.19 | 6.60 | 6.15 | 7.05 | — |
| — | 57.85 | 62.15 | 60.00 | +0.80 | 39.1% | 522.5 | 39.1% | -0.20 | 7.25 | 5.60 | 8.90 | — |
| — | 56.05 | 59.95 | 58.00 | +0.78 | 38.9% | 525 | 38.9% | -0.22 | 7.15 | 6.05 | 8.25 | — |
| — | 54.55 | 57.65 | 56.10 | +0.77 | 38.8% | 527.5 | 38.8% | -0.23 | 7.90 | 6.55 | 9.25 | — |
| — | 52.45 | 55.60 | 54.02 | +0.76 | 38.6% | 530 | 38.6% | -0.24 | 8.18 | 7.55 | 8.80 | — |
| — | 50.50 | 53.60 | 52.05 | +0.75 | 38.4% | 532.5 | 38.4% | -0.25 | 8.93 | 8.20 | 9.65 | — |
| — | 48.60 | 52.40 | 50.50 | +0.73 | 38.3% | 535 | 38.3% | -0.27 | 9.55 | 8.90 | 10.20 | — |
| — | 46.75 | 50.40 | 48.58 | +0.72 | 38.1% | 537.5 | 38.1% | -0.28 | 9.97 | 8.80 | 11.15 | — |
| — | 44.50 | 47.95 | 46.23 | +0.71 | 38.0% | 540 | 38.0% | -0.29 | 10.90 | 9.95 | 11.85 | — |
| — | 42.35 | 45.95 | 44.15 | +0.69 | 37.8% | 542.5 | 37.8% | -0.31 | 11.47 | 10.15 | 12.80 | — |
| — | 40.95 | 44.45 | 42.70 | +0.68 | 37.7% | 545 | 37.7% | -0.32 | 12.18 | 11.35 | 13.00 | — |
| — | 38.90 | 42.70 | 40.80 | +0.66 | 37.5% | 547.5 | 37.5% | -0.34 | 12.43 | 11.40 | 13.45 | — |
| — | 37.00 | 40.85 | 38.92 | +0.65 | 37.4% | 550 | 37.4% | -0.36 | 13.65 | 12.45 | 14.85 | — |
| — | 36.20 | 39.25 | 37.73 | +0.63 | 37.3% | 552.5 | 37.3% | -0.37 | 14.50 | 13.30 | 15.70 | — |
| — | 33.90 | 37.95 | 35.92 | +0.62 | 37.1% | 555 | 37.1% | -0.39 | 15.43 | 14.45 | 16.40 | — |
| — | 32.85 | 35.90 | 34.38 | +0.60 | 37.0% | 557.5 | 37.0% | -0.40 | 16.25 | 15.05 | 17.45 | — |
| — | 31.35 | 34.60 | 32.98 | +0.58 | 36.9% | 560 | 36.9% | -0.42 | 17.32 | 16.50 | 18.15 | — |
| — | 30.00 | 33.25 | 31.62 | +0.57 | 36.8% | 562.5 | 36.8% | -0.44 | 18.07 | 16.65 | 19.50 | — |
| — | 27.95 | 31.50 | 29.73 | +0.55 | 36.7% | 565 | 36.7% | -0.46 | 19.25 | 18.25 | 20.25 | — |
| — | 26.65 | 29.45 | 28.05 | +0.53 | 36.6% | 567.5 | 36.6% | -0.47 | 20.35 | 19.15 | 21.55 | — |
| — | 25.45 | 28.80 | 27.12 | +0.52 | 36.5% | 570 | 36.5% | -0.49 | 21.40 | 20.40 | 22.40 | — |
| — | 23.80 | 27.35 | 25.57 | +0.50 | 36.4% | 572.5 | 36.4% | -0.51 | 22.82 | 21.75 | 23.90 | — |
| — | 23.15 | 26.10 | 24.62 | +0.48 | 36.3% | 575 | 36.3% | -0.52 | 23.60 | 21.95 | 25.25 | — |
| — | 21.35 | 24.30 | 22.82 | +0.46 | 36.2% | 577.5 | 36.2% | -0.54 | 24.82 | 23.15 | 26.50 | — |
| — | 20.85 | 22.70 | 21.77 | +0.45 | 36.1% | 580 | 36.1% | -0.56 | 26.68 | 25.15 | 28.20 | 22 |
| — | 19.80 | 22.25 | 21.02 | +0.43 | 36.0% | 582.5 | 36.0% | -0.58 | 27.43 | 25.90 | 28.95 | — |
| — | 17.95 | 20.65 | 19.30 | +0.41 | 35.9% | 585 | 35.9% | -0.59 | 29.50 | 27.95 | 31.05 | — |
| — | 17.35 | 19.60 | 18.48 | +0.40 | 35.9% | 587.5 | 35.9% | -0.61 | 30.60 | 28.75 | 32.45 | — |
| — | 16.15 | 18.50 | 17.32 | +0.38 | 35.8% | 590 | 35.8% | -0.63 | 31.80 | 30.00 | 33.60 | — |
| — | 15.00 | 17.75 | 16.38 | +0.37 | 35.7% | 592.5 | 35.7% | -0.64 | 33.33 | 31.70 | 34.95 | — |
| — | 14.85 | 17.40 | 16.12 | +0.35 | 35.7% | 595 | 35.7% | -0.66 | 34.88 | 33.10 | 36.65 | — |
| — | 13.05 | 14.85 | 13.95 | +0.32 | 35.5% | 600 | 35.5% | -0.69 | 38.23 | 36.10 | 40.35 | — |
| — | 11.50 | 13.10 | 12.30 | +0.29 | 35.4% | 605 | 35.4% | -0.72 | 41.85 | 40.30 | 43.40 | — |
| — | 9.70 | 11.60 | 10.65 | +0.26 | 35.3% | 610 | 35.3% | -0.75 | 45.40 | 43.30 | 47.50 | — |
| — | 8.45 | 11.50 | 9.97 | +0.24 | 35.2% | 615 | 35.2% | -0.78 | 49.20 | 47.55 | 50.85 | — |
| — | 7.85 | 9.20 | 8.53 | +0.21 | 35.1% | 620 | 35.1% | -0.80 | 53.12 | 51.25 | 55.00 | — |
| — | 6.10 | 8.40 | 7.25 | +0.19 | 35.1% | 625 | 35.1% | -0.83 | 57.08 | 55.15 | 59.00 | — |
| — | 5.20 | 7.50 | 6.35 | +0.17 | 35.0% | 630 | 35.0% | -0.85 | 61.02 | 58.90 | 63.15 | — |
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.