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 | |
| — | 61.80 | 65.55 | 63.67 | +0.84 | 38.3% | 517.5 | 38.3% | -0.16 | 5.53 | 4.05 | 7.00 | — |
| — | 60.35 | 62.75 | 61.55 | +0.83 | 38.1% | 520 | 38.1% | -0.17 | 5.25 | 4.25 | 6.25 | — |
| — | 57.65 | 60.65 | 59.15 | +0.82 | 37.9% | 522.5 | 37.9% | -0.18 | 6.28 | 4.70 | 7.85 | — |
| — | 55.50 | 58.65 | 57.08 | +0.81 | 37.7% | 525 | 37.7% | -0.19 | 6.12 | 5.50 | 6.75 | — |
| — | 53.50 | 56.60 | 55.05 | +0.80 | 37.6% | 527.5 | 37.6% | -0.20 | 7.10 | 5.70 | 8.50 | — |
| — | 51.50 | 54.50 | 53.00 | +0.78 | 37.4% | 530 | 37.4% | -0.21 | 7.62 | 6.75 | 8.50 | — |
| — | 50.00 | 52.60 | 51.30 | +0.77 | 37.2% | 532.5 | 37.2% | -0.23 | 7.85 | 7.05 | 8.65 | — |
| — | 47.45 | 50.60 | 49.02 | +0.76 | 37.1% | 535 | 37.1% | -0.24 | 8.72 | 7.75 | 9.70 | — |
| — | 45.35 | 48.70 | 47.02 | +0.75 | 36.9% | 537.5 | 36.9% | -0.25 | 9.38 | 7.80 | 10.95 | — |
| — | 43.90 | 47.15 | 45.52 | +0.74 | 36.8% | 540 | 36.8% | -0.27 | 9.75 | 8.40 | 11.10 | — |
| — | 42.05 | 45.50 | 43.77 | +0.72 | 36.6% | 542.5 | 36.6% | -0.28 | 10.35 | 9.15 | 11.55 | — |
| — | 40.10 | 43.75 | 41.92 | +0.71 | 36.5% | 545 | 36.5% | -0.29 | 11.03 | 9.80 | 12.25 | — |
| — | 38.80 | 42.35 | 40.58 | +0.69 | 36.3% | 547.5 | 36.3% | -0.30 | 11.90 | 10.35 | 13.45 | — |
| — | 37.05 | 39.80 | 38.42 | +0.68 | 36.2% | 550 | 36.2% | -0.32 | 12.28 | 11.25 | 13.30 | — |
| — | 34.85 | 38.00 | 36.42 | +0.67 | 36.1% | 552.5 | 36.1% | -0.33 | 13.45 | 11.85 | 15.05 | — |
| — | 33.20 | 36.85 | 35.02 | +0.65 | 35.9% | 555 | 35.9% | -0.35 | 14.30 | 12.90 | 15.70 | — |
| — | 31.90 | 34.95 | 33.42 | +0.63 | 35.8% | 557.5 | 35.8% | -0.36 | 15.20 | 13.40 | 17.00 | — |
| — | 30.40 | 33.05 | 31.73 | +0.62 | 35.7% | 560 | 35.7% | -0.38 | 15.40 | 14.35 | 16.45 | — |
| — | 28.30 | 31.80 | 30.05 | +0.60 | 35.6% | 562.5 | 35.6% | -0.39 | 16.65 | 15.35 | 17.95 | — |
| — | 27.65 | 30.20 | 28.93 | +0.59 | 35.5% | 565 | 35.5% | -0.41 | 17.95 | 16.50 | 19.40 | — |
| — | 25.35 | 28.90 | 27.12 | +0.57 | 35.4% | 567.5 | 35.4% | -0.43 | 18.93 | 17.55 | 20.30 | — |
| — | 23.95 | 27.50 | 25.73 | +0.55 | 35.3% | 570 | 35.3% | -0.44 | 19.62 | 18.25 | 21.00 | — |
| — | 22.80 | 26.10 | 24.45 | +0.54 | 35.2% | 572.5 | 35.2% | -0.47 | 21.27 | 19.70 | 22.85 | — |
| — | 22.10 | 24.35 | 23.23 | +0.52 | 35.1% | 575 | 35.1% | -0.48 | 22.00 | 21.00 | 23.00 | — |
| — | 20.15 | 23.45 | 21.80 | +0.51 | 35.0% | 577.5 | 35.0% | -0.50 | 23.75 | 22.05 | 25.45 | — |
| — | 19.65 | 21.45 | 20.55 | +0.49 | 34.9% | 580 | 34.9% | -0.51 | 25.23 | 23.75 | 26.70 | — |
| — | 18.00 | 20.45 | 19.23 | +0.47 | 34.9% | 582.5 | 34.9% | -0.53 | 26.07 | 24.50 | 27.65 | — |
| — | 17.20 | 19.55 | 18.38 | +0.46 | 34.8% | 585 | 34.8% | -0.55 | 27.50 | 25.65 | 29.35 | — |
| — | 16.35 | 18.35 | 17.35 | +0.44 | 34.7% | 587.5 | 34.7% | -0.57 | 29.15 | 27.60 | 30.70 | — |
| — | 15.50 | 17.05 | 16.27 | +0.42 | 34.6% | 590 | 34.6% | -0.58 | 30.07 | 28.65 | 31.50 | — |
| — | 14.15 | 16.85 | 15.50 | +0.41 | 34.6% | 592.5 | 34.6% | -0.60 | 31.60 | 30.10 | 33.10 | — |
| — | 13.30 | 15.15 | 14.22 | +0.39 | 34.5% | 595 | 34.5% | -0.61 | 33.58 | 31.90 | 35.25 | — |
| — | 11.10 | 13.35 | 12.22 | +0.36 | 34.4% | 600 | 34.4% | -0.65 | 36.58 | 34.95 | 38.20 | — |
| — | 9.85 | 12.50 | 11.18 | +0.33 | 34.3% | 605 | 34.3% | -0.68 | 40.25 | 38.85 | 41.65 | — |
| — | 7.95 | 10.60 | 9.28 | +0.30 | 34.2% | 610 | 34.2% | -0.71 | 43.98 | 42.10 | 45.85 | — |
| — | 7.80 | 9.70 | 8.75 | +0.27 | 34.2% | 615 | 34.2% | -0.74 | 47.48 | 45.80 | 49.15 | — |
| — | 6.15 | 8.75 | 7.45 | +0.25 | 34.1% | 620 | 34.1% | -0.76 | 51.62 | 49.75 | 53.50 | — |
| — | 5.25 | 7.50 | 6.38 | +0.22 | 34.1% | 625 | 34.1% | -0.79 | 55.15 | 53.65 | 56.65 | — |
| — | 4.80 | 6.35 | 5.58 | +0.20 | 34.0% | 630 | 34.0% | -0.81 | 59.83 | 57.95 | 61.70 | — |
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.