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 | |
| — | 58.05 | 60.80 | 59.42 | +0.81 | 36.2% | 515 | 36.2% | -0.19 | 4.47 | 4.00 | 4.95 | — |
| — | 55.90 | 59.25 | 57.58 | +0.80 | 35.9% | 517.5 | 35.9% | -0.20 | 4.92 | 4.25 | 5.60 | — |
| — | 53.75 | 56.50 | 55.12 | +0.79 | 35.7% | 520 | 35.7% | -0.21 | 5.15 | 4.65 | 5.65 | — |
| — | 51.65 | 54.70 | 53.17 | +0.78 | 35.4% | 522.5 | 35.4% | -0.23 | 5.55 | 4.95 | 6.15 | — |
| — | 49.95 | 52.30 | 51.12 | +0.76 | 35.2% | 525 | 35.2% | -0.24 | 5.75 | 5.20 | 6.30 | — |
| — | 47.90 | 50.55 | 49.23 | +0.75 | 35.0% | 527.5 | 35.0% | -0.25 | 6.30 | 5.30 | 7.30 | — |
| — | 45.50 | 48.25 | 46.88 | +0.74 | 34.7% | 530 | 34.7% | -0.27 | 6.88 | 6.10 | 7.65 | — |
| — | 43.50 | 46.25 | 44.88 | +0.72 | 34.5% | 532.5 | 34.5% | -0.28 | 7.08 | 6.55 | 7.60 | — |
| — | 41.55 | 44.30 | 42.92 | +0.71 | 34.3% | 535 | 34.3% | -0.30 | 7.95 | 7.10 | 8.80 | — |
| — | 39.60 | 42.35 | 40.98 | +0.69 | 34.1% | 537.5 | 34.1% | -0.31 | 8.53 | 7.70 | 9.35 | — |
| — | 37.75 | 40.45 | 39.10 | +0.68 | 33.9% | 540 | 33.9% | -0.33 | 8.82 | 8.25 | 9.40 | — |
| — | 35.90 | 38.65 | 37.27 | +0.66 | 33.7% | 542.5 | 33.7% | -0.34 | 9.62 | 9.10 | 10.15 | — |
| — | 33.80 | 36.85 | 35.33 | +0.64 | 33.5% | 545 | 33.5% | -0.36 | 10.70 | 9.75 | 11.65 | — |
| — | 32.35 | 34.80 | 33.58 | +0.63 | 33.3% | 547.5 | 33.3% | -0.38 | 11.12 | 10.05 | 12.20 | — |
| 63 | 30.05 | 33.40 | 31.73 | +0.61 | 33.1% | 550 | 33.1% | -0.39 | 11.40 | 10.50 | 12.30 | 95 |
| 30 | 29.00 | 31.60 | 30.30 | +0.59 | 33.0% | 552.5 | 33.0% | -0.41 | 12.38 | 11.55 | 13.20 | 35 |
| 22 | 27.50 | 29.80 | 28.65 | +0.57 | 32.8% | 555 | 32.8% | -0.43 | 13.38 | 12.75 | 14.00 | 14 |
| 52 | 25.85 | 28.40 | 27.12 | +0.55 | 32.6% | 557.5 | 32.6% | -0.45 | 14.50 | 13.20 | 15.80 | 20 |
| 14 | 24.35 | 27.35 | 25.85 | +0.54 | 32.5% | 560 | 32.5% | -0.47 | 15.30 | 14.55 | 16.05 | 29 |
| 120 | 22.55 | 25.30 | 23.93 | +0.52 | 32.4% | 562.5 | 32.4% | -0.49 | 16.32 | 15.05 | 17.60 | 6 |
| 18 | 21.60 | 23.75 | 22.68 | +0.50 | 32.2% | 565 | 32.2% | -0.50 | 17.00 | 15.95 | 18.05 | 13 |
| — | 20.25 | 22.50 | 21.38 | +0.48 | 32.1% | 567.5 | 32.1% | -0.52 | 18.30 | 17.45 | 19.15 | — |
| — | 18.95 | 21.15 | 20.05 | +0.46 | 32.0% | 570 | 32.0% | -0.54 | 19.52 | 18.70 | 20.35 | — |
| — | 17.75 | 19.90 | 18.82 | +0.45 | 31.9% | 572.5 | 31.9% | -0.56 | 20.95 | 19.85 | 22.05 | — |
| — | 16.55 | 18.50 | 17.52 | +0.43 | 31.7% | 575 | 31.7% | -0.58 | 22.38 | 21.05 | 23.70 | — |
| — | 14.90 | 17.20 | 16.05 | +0.41 | 31.6% | 577.5 | 31.6% | -0.60 | 23.82 | 22.45 | 25.20 | — |
| — | 14.30 | 16.05 | 15.18 | +0.39 | 31.5% | 580 | 31.5% | -0.61 | 25.65 | 23.85 | 27.45 | — |
| — | 13.50 | 15.40 | 14.45 | +0.37 | 31.5% | 582.5 | 31.5% | -0.63 | 26.73 | 25.30 | 28.15 | — |
| — | 11.55 | 14.40 | 12.97 | +0.36 | 31.4% | 585 | 31.4% | -0.65 | 28.07 | 26.90 | 29.25 | — |
| — | 11.50 | 13.35 | 12.43 | +0.34 | 31.3% | 587.5 | 31.3% | -0.67 | 29.60 | 28.45 | 30.75 | — |
| — | 10.50 | 12.00 | 11.25 | +0.32 | 31.2% | 590 | 31.2% | -0.68 | 30.98 | 29.45 | 32.50 | — |
| — | 10.00 | 11.25 | 10.62 | +0.31 | 31.2% | 592.5 | 31.2% | -0.70 | 33.12 | 31.75 | 34.50 | — |
| — | 9.10 | 10.95 | 10.03 | +0.29 | 31.1% | 595 | 31.1% | -0.72 | 35.23 | 33.45 | 37.00 | — |
| — | 8.10 | 9.70 | 8.90 | +0.28 | 31.1% | 597.5 | 31.1% | -0.73 | 36.40 | 34.55 | 38.25 | — |
| — | 7.15 | 9.25 | 8.20 | +0.26 | 31.0% | 600 | 31.0% | -0.75 | 38.40 | 36.95 | 39.85 | — |
| — | 6.65 | 7.95 | 7.30 | +0.23 | 31.0% | 605 | 31.0% | -0.78 | 42.15 | 40.75 | 43.55 | — |
| — | 5.30 | 6.75 | 6.03 | +0.21 | 30.9% | 610 | 30.9% | -0.81 | 46.08 | 44.70 | 47.45 | — |
| — | 4.35 | 5.70 | 5.03 | +0.18 | 30.9% | 615 | 30.9% | -0.83 | 50.15 | 48.75 | 51.55 | — |
| — | 3.25 | 4.55 | 3.90 | +0.16 | 30.9% | 620 | 30.9% | -0.85 | 54.75 | 52.90 | 56.60 | — |
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.