Spot 573.88
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 22:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.05 | 58.85 | 56.95 | +0.98 | 59.1% | 517.5 | 59.1% | -0.02 | 0.10 | 0.04 | 0.16 | — |
| — | 52.55 | 56.60 | 54.58 | +0.98 | 57.5% | 520 | 57.5% | -0.02 | 0.13 | 0.08 | 0.18 | — |
| — | 50.05 | 53.90 | 51.98 | +0.98 | 55.9% | 522.5 | 55.9% | -0.02 | 0.09 | 0.04 | 0.13 | — |
| — | 47.60 | 51.60 | 49.60 | +0.97 | 54.3% | 525 | 54.3% | -0.03 | 0.10 | 0.04 | 0.16 | — |
| — | 45.10 | 48.90 | 47.00 | +0.97 | 52.9% | 527.5 | 52.9% | -0.03 | 0.12 | 0.06 | 0.19 | — |
| — | 42.50 | 46.05 | 44.27 | +0.96 | 51.4% | 530 | 51.4% | -0.04 | 0.15 | 0.12 | 0.19 | — |
| — | 40.15 | 43.95 | 42.05 | +0.96 | 50.0% | 532.5 | 50.0% | -0.04 | 0.17 | 0.07 | 0.26 | — |
| — | 37.65 | 41.90 | 39.77 | +0.95 | 48.7% | 535 | 48.7% | -0.05 | 0.21 | 0.14 | 0.29 | — |
| — | 35.05 | 38.45 | 36.75 | +0.94 | 47.5% | 537.5 | 47.5% | -0.06 | 0.21 | 0.12 | 0.30 | — |
| — | 32.75 | 36.40 | 34.58 | +0.93 | 46.3% | 540 | 46.3% | -0.07 | 0.21 | 0.08 | 0.35 | — |
| — | 30.15 | 33.60 | 31.88 | +0.92 | 45.1% | 542.5 | 45.1% | -0.08 | 0.29 | 0.20 | 0.39 | — |
| — | 27.75 | 31.35 | 29.55 | +0.90 | 44.1% | 545 | 44.1% | -0.10 | 0.35 | 0.22 | 0.48 | — |
| — | 26.25 | 29.30 | 27.77 | +0.88 | 43.1% | 547.5 | 43.1% | -0.11 | 0.47 | 0.33 | 0.60 | — |
| — | 23.40 | 26.60 | 25.00 | +0.87 | 42.1% | 550 | 42.1% | -0.13 | 0.57 | 0.34 | 0.80 | — |
| — | 20.75 | 24.25 | 22.50 | +0.84 | 41.3% | 552.5 | 41.3% | -0.15 | 0.82 | 0.62 | 1.02 | — |
| — | 18.30 | 21.75 | 20.02 | +0.82 | 40.4% | 555 | 40.4% | -0.19 | 1.04 | 0.84 | 1.25 | — |
| — | 16.25 | 19.80 | 18.02 | +0.78 | 39.7% | 557.5 | 39.7% | -0.22 | 1.37 | 1.02 | 1.72 | — |
| — | 14.00 | 17.35 | 15.68 | +0.75 | 39.0% | 560 | 39.0% | -0.25 | 1.63 | 1.26 | 2.00 | — |
| — | 12.25 | 15.85 | 14.05 | +0.71 | 38.3% | 562.5 | 38.3% | -0.29 | 2.10 | 1.77 | 2.42 | — |
| — | 10.45 | 12.95 | 11.70 | +0.67 | 37.7% | 565 | 37.7% | -0.33 | 2.79 | 2.34 | 3.25 | — |
| — | 8.80 | 11.65 | 10.22 | +0.62 | 37.1% | 567.5 | 37.1% | -0.37 | 3.34 | 2.83 | 3.85 | — |
| — | 7.55 | 9.50 | 8.53 | +0.58 | 36.6% | 570 | 36.6% | -0.42 | 4.45 | 3.95 | 4.95 | — |
| — | 6.10 | 7.80 | 6.95 | +0.53 | 36.2% | 572.5 | 36.2% | -0.48 | 4.85 | 4.00 | 5.70 | — |
| — | 4.40 | 6.25 | 5.33 | +0.48 | 35.8% | 575 | 35.8% | -0.52 | 6.12 | 5.25 | 7.00 | 110 |
| 163 | 3.70 | 5.05 | 4.38 | +0.44 | 35.4% | 577.5 | 35.4% | -0.57 | 7.67 | 6.80 | 8.55 | — |
| — | 2.60 | 4.60 | 3.60 | +0.39 | 35.1% | 580 | 35.1% | -0.62 | 9.00 | 7.65 | 10.35 | — |
| — | 1.14 | 2.97 | 2.06 | +0.34 | 34.9% | 582.5 | 34.9% | -0.66 | 10.65 | 8.95 | 12.35 | — |
| — | 1.76 | 2.42 | 2.09 | +0.30 | 34.8% | 585 | 34.8% | -0.70 | 12.75 | 11.05 | 14.45 | — |
| — | 0.62 | 1.79 | 1.21 | +0.26 | 34.7% | 587.5 | 34.7% | -0.75 | 14.47 | 12.45 | 16.50 | — |
| — | 0.29 | 1.30 | 0.80 | +0.22 | 34.7% | 590 | 34.7% | -0.79 | 17.07 | 15.35 | 18.80 | — |
| — | 0.15 | 0.89 | 0.52 | +0.19 | 34.8% | 592.5 | 34.8% | -0.82 | 19.05 | 17.10 | 21.00 | — |
| — | 0.45 | 0.64 | 0.55 | +0.16 | 34.9% | 595 | 34.9% | -0.85 | 21.12 | 19.10 | 23.15 | — |
| — | 0.30 | 0.52 | 0.41 | +0.13 | 35.1% | 597.5 | 35.1% | -0.88 | 23.48 | 21.45 | 25.50 | — |
| — | 0.16 | 0.42 | 0.29 | +0.11 | 35.4% | 600 | 35.4% | -0.90 | 25.88 | 23.85 | 27.90 | — |
| — | 0.01 | 0.28 | 0.14 | +0.09 | 35.8% | 602.5 | 35.8% | -0.92 | 28.35 | 26.35 | 30.35 | — |
| — | 0.01 | 0.21 | 0.11 | +0.07 | 36.2% | 605 | 36.2% | -0.93 | 31.02 | 29.25 | 32.80 | — |
| — | 0.09 | 0.36 | 0.23 | +0.06 | 36.6% | 607.5 | 36.6% | -0.95 | 33.15 | 31.05 | 35.25 | — |
| — | 0.07 | 0.21 | 0.14 | +0.05 | 37.1% | 610 | 37.1% | -0.96 | 35.48 | 33.20 | 37.75 | — |
| — | — | 0.24 | — | +0.04 | 37.5% | 612.5 | 37.5% | -0.97 | 38.23 | 36.20 | 40.25 | — |
| — | 0.01 | 0.24 | 0.12 | +0.03 | 37.9% | 615 | 37.9% | -0.97 | 40.83 | 38.90 | 42.75 | — |
| — | 0.02 | 0.12 | 0.07 | +0.03 | 38.3% | 617.5 | 38.3% | -0.98 | 43.38 | 41.50 | 45.25 | — |
| — | — | 0.11 | — | +0.02 | 38.7% | 620 | 38.7% | -0.98 | 45.92 | 44.10 | 47.75 | — |
| — | — | 0.12 | — | +0.02 | 39.0% | 622.5 | 39.0% | -0.99 | 48.38 | 46.50 | 50.25 | — |
| — | — | 0.05 | — | +0.01 | 39.3% | 625 | 39.3% | -0.99 | 50.83 | 48.90 | 52.75 | — |
| — | — | 0.07 | — | +0.01 | 39.5% | 627.5 | 39.5% | -0.99 | 53.38 | 51.50 | 55.25 | — |
| — | — | 0.07 | — | +0.01 | 39.7% | 630 | 39.7% | -0.99 | 55.88 | 54.00 | 57.75 | — |
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.