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 | |
| — | 55.70 | 60.05 | 57.88 | — | — | 512.5 | 36.9% | -0.11 | 1.24 | 1.05 | 1.43 | — |
| — | 53.35 | 57.65 | 55.50 | +0.88 | 36.5% | 515 | 36.5% | -0.12 | 1.31 | 1.10 | 1.52 | — |
| — | 51.45 | 55.15 | 53.30 | +0.87 | 36.1% | 517.5 | 36.1% | -0.13 | 1.55 | 1.10 | 2.00 | — |
| — | 49.90 | 52.80 | 51.35 | +0.85 | 35.7% | 520 | 35.7% | -0.15 | 1.70 | 1.53 | 1.86 | — |
| — | 46.50 | 50.65 | 48.58 | +0.84 | 35.2% | 522.5 | 35.2% | -0.16 | 1.82 | 1.43 | 2.21 | — |
| — | 44.00 | 48.50 | 46.25 | +0.83 | 34.8% | 525 | 34.8% | -0.18 | 2.13 | 1.92 | 2.35 | — |
| — | 42.00 | 45.25 | 43.62 | +0.81 | 34.5% | 527.5 | 34.5% | -0.19 | 2.35 | 2.05 | 2.65 | — |
| — | 40.60 | 43.30 | 41.95 | +0.79 | 34.1% | 530 | 34.1% | -0.21 | 2.71 | 2.50 | 2.92 | — |
| — | 38.40 | 41.10 | 39.75 | +0.78 | 33.7% | 532.5 | 33.7% | -0.23 | 2.96 | 2.71 | 3.20 | — |
| — | 35.80 | 38.90 | 37.35 | +0.76 | 33.4% | 535 | 33.4% | -0.24 | 3.27 | 3.00 | 3.55 | — |
| — | 34.10 | 36.80 | 35.45 | +0.74 | 33.1% | 537.5 | 33.1% | -0.26 | 3.52 | 3.10 | 3.95 | — |
| — | 32.10 | 35.05 | 33.58 | +0.72 | 32.7% | 540 | 32.7% | -0.28 | 3.95 | 3.65 | 4.25 | — |
| — | 29.85 | 32.75 | 31.30 | +0.70 | 32.4% | 542.5 | 32.4% | -0.31 | 4.67 | 4.15 | 5.20 | — |
| — | 28.00 | 30.55 | 29.27 | +0.67 | 32.1% | 545 | 32.1% | -0.33 | 5.03 | 4.60 | 5.45 | — |
| — | 26.05 | 28.65 | 27.35 | +0.65 | 31.9% | 547.5 | 31.9% | -0.35 | 5.47 | 4.65 | 6.30 | — |
| — | 24.20 | 26.80 | 25.50 | +0.63 | 31.6% | 550 | 31.6% | -0.37 | 6.15 | 5.55 | 6.75 | — |
| — | 22.45 | 25.45 | 23.95 | +0.60 | 31.4% | 552.5 | 31.4% | -0.40 | 6.72 | 6.20 | 7.25 | — |
| — | 20.85 | 23.00 | 21.93 | +0.58 | 31.1% | 555 | 31.1% | -0.42 | 7.55 | 7.10 | 8.00 | — |
| — | 19.25 | 22.15 | 20.70 | +0.55 | 30.9% | 557.5 | 30.9% | -0.45 | 8.43 | 7.90 | 8.95 | — |
| — | 17.75 | 19.50 | 18.62 | +0.53 | 30.7% | 560 | 30.7% | -0.48 | 9.35 | 8.10 | 10.60 | — |
| — | 16.30 | 18.20 | 17.25 | +0.50 | 30.5% | 562.5 | 30.5% | -0.50 | 10.15 | 9.45 | 10.85 | — |
| — | 13.95 | 16.60 | 15.28 | +0.47 | 30.3% | 565 | 30.3% | -0.53 | 11.35 | 10.45 | 12.25 | — |
| — | 13.55 | 14.95 | 14.25 | +0.45 | 30.1% | 567.5 | 30.1% | -0.56 | 12.20 | 11.30 | 13.10 | — |
| — | 11.95 | 13.70 | 12.82 | +0.42 | 30.0% | 570 | — | — | 13.57 | 12.80 | 14.35 | — |
| — | 10.30 | 12.40 | 11.35 | — | — | 572.5 | — | — | 14.45 | 13.35 | 15.55 | — |
| — | 9.00 | 12.20 | 10.60 | — | — | 575 | 29.7% | -0.63 | 16.38 | 15.40 | 17.35 | — |
| — | 8.90 | 10.20 | 9.55 | +0.35 | 29.6% | 577.5 | 29.6% | -0.66 | 17.32 | 16.10 | 18.55 | — |
| — | 7.15 | 9.15 | 8.15 | +0.32 | 29.5% | 580 | 29.5% | -0.68 | 19.23 | 17.85 | 20.60 | — |
| — | 7.05 | 8.20 | 7.62 | +0.30 | 29.4% | 582.5 | 29.4% | -0.70 | 20.57 | 19.50 | 21.65 | — |
| — | 6.20 | 7.50 | 6.85 | +0.28 | 29.4% | 585 | 29.4% | -0.73 | 22.30 | 21.25 | 23.35 | — |
| — | 5.50 | 6.55 | 6.03 | +0.26 | 29.3% | 587.5 | 29.3% | -0.75 | 24.65 | 23.35 | 25.95 | — |
| — | 4.70 | 6.00 | 5.35 | +0.24 | 29.3% | 590 | 29.3% | -0.77 | 26.45 | 24.80 | 28.10 | — |
| — | 4.20 | 5.65 | 4.92 | +0.22 | 29.3% | 592.5 | 29.3% | -0.79 | 28.02 | 26.70 | 29.35 | — |
| — | 3.65 | 4.70 | 4.17 | +0.20 | 29.3% | 595 | 29.3% | -0.81 | 30.18 | 28.65 | 31.70 | — |
| — | 3.10 | 3.95 | 3.52 | +0.18 | 29.3% | 597.5 | 29.3% | -0.82 | 31.77 | 30.65 | 32.90 | — |
| — | 2.66 | 3.40 | 3.03 | +0.17 | 29.3% | 600 | 29.3% | -0.84 | 34.05 | 32.70 | 35.40 | — |
| — | 2.36 | 3.20 | 2.78 | +0.15 | 29.4% | 602.5 | 29.4% | -0.85 | 35.95 | 34.80 | 37.10 | — |
| — | 2.07 | 2.74 | 2.40 | +0.14 | 29.4% | 605 | 29.4% | -0.87 | 38.67 | 37.00 | 40.35 | — |
| — | 1.76 | 2.59 | 2.17 | +0.13 | 29.5% | 607.5 | 29.5% | -0.88 | 40.88 | 39.20 | 42.55 | — |
| — | 1.62 | 2.30 | 1.96 | +0.12 | 29.6% | 610 | 29.6% | -0.89 | 42.67 | 41.60 | 43.75 | — |
| — | 1.30 | 1.97 | 1.64 | +0.10 | 29.7% | 612.5 | 29.7% | -0.91 | 45.17 | 43.00 | 47.35 | — |
| — | 1.05 | 1.54 | 1.29 | +0.09 | 29.8% | 615 | 29.8% | -0.92 | 47.45 | 45.35 | 49.55 | — |
| — | 0.85 | 1.63 | 1.24 | +0.09 | 30.0% | 617.5 | 30.0% | -0.93 | 49.85 | 47.70 | 52.00 | — |
| — | 0.72 | 1.33 | 1.02 | +0.08 | 30.1% | 620 | 30.1% | -0.93 | 52.15 | 50.05 | 54.25 | — |
| — | 0.65 | 1.32 | 0.98 | +0.07 | 30.3% | 622.5 | 30.3% | -0.94 | 54.38 | 52.45 | 56.30 | — |
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.