Spot 568.32
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 22:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.55 | 58.75 | 56.65 | +0.93 | 40.0% | 512.5 | 40.0% | -0.07 | 0.34 | 0.24 | 0.45 | — |
| — | 52.05 | 56.25 | 54.15 | +0.92 | 39.2% | 515 | 39.2% | -0.08 | 0.34 | 0.23 | 0.45 | — |
| — | 50.00 | 53.65 | 51.83 | +0.91 | 38.4% | 517.5 | 38.4% | -0.09 | 0.49 | 0.30 | 0.68 | — |
| — | 47.40 | 50.60 | 49.00 | +0.90 | 37.7% | 520 | 37.7% | -0.10 | 0.44 | 0.32 | 0.56 | — |
| — | 44.80 | 49.00 | 46.90 | +0.89 | 37.0% | 522.5 | 37.0% | -0.11 | 0.58 | 0.48 | 0.69 | — |
| — | 42.25 | 45.80 | 44.02 | +0.88 | 36.3% | 525 | 36.3% | -0.12 | 0.67 | 0.55 | 0.79 | — |
| — | 39.90 | 44.20 | 42.05 | +0.86 | 35.7% | 527.5 | 35.7% | -0.14 | 0.79 | 0.66 | 0.91 | — |
| — | 38.50 | 41.75 | 40.12 | +0.85 | 35.1% | 530 | 35.1% | -0.15 | 0.96 | 0.81 | 1.12 | — |
| — | 35.15 | 39.45 | 37.30 | +0.83 | 34.6% | 532.5 | 34.6% | -0.17 | 1.05 | 0.91 | 1.20 | — |
| — | 33.60 | 36.30 | 34.95 | +0.81 | 34.0% | 535 | 34.0% | -0.19 | 1.25 | 1.07 | 1.43 | — |
| — | 30.95 | 34.65 | 32.80 | +0.79 | 33.6% | 537.5 | 33.6% | -0.21 | 1.27 | 0.89 | 1.66 | — |
| — | 29.45 | 32.05 | 30.75 | +0.76 | 33.1% | 540 | 33.1% | -0.24 | 1.65 | 1.40 | 1.89 | — |
| — | 26.30 | 29.70 | 28.00 | +0.74 | 32.7% | 542.5 | 32.7% | -0.26 | 1.88 | 1.60 | 2.15 | — |
| — | 24.70 | 27.50 | 26.10 | +0.71 | 32.3% | 545 | 32.3% | -0.29 | 2.22 | 1.93 | 2.51 | — |
| 187 | 22.60 | 25.30 | 23.95 | +0.68 | 31.9% | 547.5 | 31.9% | -0.32 | 2.54 | 2.20 | 2.87 | 162 |
| 4,050 | 20.25 | 23.65 | 21.95 | +0.65 | 31.6% | 550 | 31.6% | -0.35 | 3.00 | 2.66 | 3.35 | 13,313 |
| 118 | 18.75 | 21.15 | 19.95 | +0.62 | 31.4% | 552.5 | 31.4% | -0.38 | 3.42 | 2.99 | 3.85 | 330 |
| 1,158 | 16.40 | 19.75 | 18.07 | +0.59 | 31.1% | 555 | 31.1% | -0.41 | 4.15 | 3.75 | 4.55 | 1,941 |
| 207 | 15.20 | 17.80 | 16.50 | +0.56 | 30.9% | 557.5 | 30.9% | -0.45 | 4.45 | 3.70 | 5.20 | — |
| — | 13.35 | 14.85 | 14.10 | +0.52 | 30.6% | 560 | 30.6% | -0.48 | 5.58 | 5.20 | 5.95 | — |
| — | 11.80 | 13.60 | 12.70 | +0.49 | 30.2% | 562.5 | 30.2% | -0.51 | 6.03 | 5.15 | 6.90 | — |
| — | 9.65 | 11.95 | 10.80 | +0.45 | 29.8% | 565 | 29.8% | -0.55 | 7.53 | 6.80 | 8.25 | — |
| — | 9.15 | 10.50 | 9.82 | +0.42 | 29.5% | 567.5 | 29.5% | -0.59 | 8.10 | 7.30 | 8.90 | — |
| — | 8.05 | 9.20 | 8.62 | +0.38 | 29.1% | 570 | 29.1% | -0.62 | 9.55 | 9.10 | 10.00 | — |
| — | 7.00 | 8.00 | 7.50 | +0.35 | 28.9% | 572.5 | 28.9% | -0.66 | 10.55 | 9.50 | 11.60 | — |
| — | 5.70 | 6.80 | 6.25 | +0.31 | 28.6% | 575 | 28.6% | -0.69 | 12.60 | 10.85 | 14.35 | — |
| — | 5.05 | 5.80 | 5.42 | +0.28 | 28.4% | 577.5 | 28.4% | -0.72 | 14.28 | 12.95 | 15.60 | — |
| — | 4.25 | 4.90 | 4.58 | +0.25 | 28.2% | 580 | 28.2% | -0.75 | 15.68 | 14.65 | 16.70 | — |
| — | 3.55 | 4.10 | 3.83 | +0.22 | 28.1% | 582.5 | 28.1% | -0.78 | 17.35 | 16.45 | 18.25 | — |
| — | 2.74 | 3.55 | 3.15 | +0.20 | 27.9% | 585 | 27.9% | -0.81 | 18.88 | 17.65 | 20.10 | — |
| — | 2.38 | 2.95 | 2.67 | +0.17 | 27.8% | 587.5 | 27.8% | -0.83 | 21.23 | 19.25 | 23.20 | — |
| — | 2.00 | 2.24 | 2.12 | +0.15 | 27.8% | 590 | 27.8% | -0.85 | 23.35 | 22.20 | 24.50 | — |
| — | 1.49 | 1.97 | 1.73 | +0.13 | 27.9% | 592.5 | 27.9% | -0.88 | 25.43 | 24.10 | 26.75 | — |
| — | 1.10 | 1.48 | 1.29 | +0.11 | 28.0% | 595 | 28.0% | -0.89 | 27.75 | 26.55 | 28.95 | — |
| — | 0.91 | 1.34 | 1.12 | +0.10 | 28.2% | 597.5 | — | — | 29.70 | 28.15 | 31.25 | — |
| — | 0.77 | 1.10 | 0.94 | +0.09 | 28.4% | 600 | — | — | 31.85 | 30.20 | 33.50 | — |
| — | 0.46 | 0.87 | 0.67 | — | — | 602.5 | — | — | 34.62 | 32.45 | 36.80 | — |
| — | 0.47 | 0.86 | 0.67 | — | — | 605 | — | — | 36.98 | 35.25 | 38.70 | — |
| — | 0.35 | 0.59 | 0.47 | — | — | 607.5 | — | — | 39.27 | 37.45 | 41.10 | — |
| — | 0.31 | 0.51 | 0.41 | — | — | 610 | — | — | 41.80 | 39.80 | 43.80 | — |
| — | 0.11 | 0.51 | 0.31 | — | — | 612.5 | 30.1% | -0.97 | 44.25 | 42.10 | 46.40 | — |
| — | 0.20 | 0.48 | 0.34 | +0.04 | 30.5% | 615 | 30.5% | -0.97 | 46.80 | 44.70 | 48.90 | — |
| — | 0.16 | 0.40 | 0.28 | +0.03 | 30.9% | 617.5 | 30.9% | -0.98 | 49.08 | 47.25 | 50.90 | — |
| — | 0.12 | 0.22 | 0.17 | +0.03 | 31.3% | 620 | 31.3% | -0.98 | 51.70 | 49.55 | 53.85 | — |
| — | 0.01 | 0.33 | 0.17 | +0.02 | 31.6% | 622.5 | 31.6% | -0.99 | 54.00 | 52.15 | 55.85 | — |
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.