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 | |
| — | 53.55 | 57.75 | 55.65 | +0.93 | 40.7% | 520 | 40.7% | -0.07 | 0.81 | 0.67 | 0.94 | — |
| — | 48.75 | 53.00 | 50.88 | +0.91 | 39.7% | 525 | 39.7% | -0.09 | 1.06 | 0.95 | 1.17 | — |
| — | 44.10 | 47.60 | 45.85 | +0.89 | 38.9% | 530 | 38.9% | -0.11 | 1.38 | 1.19 | 1.56 | — |
| — | 39.50 | 43.05 | 41.27 | +0.87 | 38.0% | 535 | 38.0% | -0.13 | 1.78 | 1.57 | 1.99 | — |
| — | 37.40 | 40.60 | 39.00 | +0.85 | 37.6% | 537.5 | 37.6% | -0.15 | 2.06 | 1.87 | 2.24 | — |
| — | 35.00 | 38.40 | 36.70 | +0.84 | 37.2% | 540 | 37.2% | -0.16 | 2.32 | 2.14 | 2.50 | — |
| — | 32.80 | 36.55 | 34.67 | +0.82 | 36.8% | 542.5 | 36.8% | -0.18 | 2.79 | 2.43 | 3.15 | — |
| — | 30.65 | 34.25 | 32.45 | +0.80 | 36.5% | 545 | 36.5% | -0.20 | 3.02 | 2.75 | 3.30 | — |
| — | 28.90 | 31.55 | 30.23 | +0.78 | 36.1% | 547.5 | 36.1% | -0.21 | 3.42 | 3.15 | 3.70 | — |
| — | 26.75 | 29.80 | 28.27 | +0.76 | 35.7% | 550 | 35.7% | -0.24 | 3.83 | 3.55 | 4.10 | — |
| — | 24.90 | 28.35 | 26.62 | +0.75 | 35.4% | 552.5 | 35.4% | -0.26 | 4.38 | 3.80 | 4.95 | — |
| — | 23.10 | 25.70 | 24.40 | +0.72 | 35.1% | 555 | 35.1% | -0.28 | 5.12 | 4.60 | 5.65 | — |
| — | 21.15 | 23.75 | 22.45 | +0.69 | 34.8% | 557.5 | 34.8% | -0.31 | 5.45 | 4.55 | 6.35 | — |
| — | 19.45 | 22.45 | 20.95 | +0.67 | 34.5% | 560 | 34.5% | -0.33 | 6.55 | 5.85 | 7.25 | — |
| — | 18.15 | 20.10 | 19.12 | +0.64 | 34.2% | 562.5 | 34.2% | -0.36 | 6.80 | 5.95 | 7.65 | — |
| — | 16.40 | 18.50 | 17.45 | +0.61 | 33.9% | 565 | 33.9% | -0.38 | 8.03 | 7.60 | 8.45 | — |
| — | 14.60 | 17.20 | 15.90 | +0.59 | 33.7% | 567.5 | 33.7% | -0.41 | 8.85 | 7.60 | 10.10 | — |
| — | 13.75 | 15.55 | 14.65 | +0.57 | 33.4% | 570 | 33.4% | -0.44 | 9.80 | 9.60 | 10.00 | — |
| — | 12.30 | 13.80 | 13.05 | +0.54 | 33.2% | 572.5 | 33.2% | -0.47 | 10.85 | 9.85 | 11.85 | — |
| — | 11.00 | 12.50 | 11.75 | +0.51 | 33.0% | 575 | 33.0% | -0.49 | 12.18 | 11.25 | 13.10 | — |
| — | 9.15 | 11.50 | 10.32 | +0.47 | 32.8% | 577.5 | 32.8% | -0.52 | 13.40 | 12.15 | 14.65 | — |
| — | 8.85 | 9.95 | 9.40 | +0.45 | 32.6% | 580 | 32.6% | -0.55 | 15.05 | 14.05 | 16.05 | — |
| — | 6.60 | 9.65 | 8.12 | +0.42 | 32.4% | 582.5 | 32.4% | -0.58 | 15.90 | 14.40 | 17.40 | — |
| — | 6.65 | 8.00 | 7.33 | +0.39 | 32.3% | 585 | 32.3% | -0.61 | 17.82 | 16.35 | 19.30 | — |
| — | 5.00 | 6.30 | 5.65 | +0.33 | 32.0% | 590 | 32.0% | -0.68 | 21.07 | 19.35 | 22.80 | — |
| — | 3.85 | 4.95 | 4.40 | +0.28 | 31.9% | 595 | 31.9% | -0.72 | 24.52 | 23.20 | 25.85 | — |
| — | 2.82 | 3.55 | 3.19 | +0.23 | 31.8% | 600 | 31.8% | -0.77 | 28.85 | 27.10 | 30.60 | — |
| — | 2.05 | 2.63 | 2.34 | +0.19 | 31.8% | 605 | 31.8% | -0.81 | 33.02 | 31.30 | 34.75 | — |
| — | 1.55 | 1.93 | 1.74 | +0.16 | 31.8% | 610 | 31.8% | -0.85 | 37.08 | 35.00 | 39.15 | — |
| — | 0.95 | 1.46 | 1.21 | +0.13 | 32.0% | 615 | 32.0% | -0.88 | 41.50 | 39.45 | 43.55 | — |
| — | 0.74 | 1.22 | 0.98 | +0.11 | 32.3% | 620 | 32.3% | -0.90 | 46.23 | 44.20 | 48.25 | — |
| — | 0.50 | 0.80 | 0.65 | +0.08 | 32.6% | 625 | 32.6% | -0.92 | 51.05 | 49.10 | 53.00 | — |
| — | 0.34 | 0.63 | 0.48 | +0.07 | 33.0% | 630 | 33.0% | -0.94 | 55.80 | 53.75 | 57.85 | — |
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.