Spot 551.95
· 146 contratti su 2 scadenze
· fonte ibkr
· catturata 06/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.30 | 60.05 | 58.17 | — | — | 497.5 | 90.2% | -0.32 | 3.40 | 3.25 | 3.55 | — |
| — | 54.15 | 57.80 | 55.98 | +0.66 | 89.7% | 500 | 89.7% | -0.34 | 3.75 | 3.60 | 3.90 | — |
| — | 53.15 | 55.45 | 54.30 | — | — | 502.5 | — | — | 4.20 | 3.90 | 4.50 | — |
| — | 50.15 | 53.45 | 51.80 | +0.62 | 88.6% | 505 | 88.6% | -0.38 | 4.47 | 4.30 | 4.65 | — |
| — | 47.95 | 51.25 | 49.60 | +0.60 | 88.2% | 507.5 | 88.2% | -0.40 | 4.90 | 4.75 | 5.05 | — |
| — | 46.55 | 49.10 | 47.83 | +0.59 | 87.8% | 510 | 87.8% | -0.41 | 5.28 | 5.10 | 5.45 | — |
| — | 44.55 | 47.05 | 45.80 | +0.57 | 87.4% | 512.5 | 87.4% | -0.43 | 5.83 | 5.60 | 6.05 | — |
| — | 42.60 | 44.60 | 43.60 | +0.55 | 87.0% | 515 | 87.0% | -0.45 | 6.30 | 6.10 | 6.50 | — |
| — | 40.90 | 42.60 | 41.75 | +0.53 | 86.7% | 517.5 | 86.7% | -0.47 | 6.78 | 6.55 | 7.00 | — |
| — | 39.15 | 41.00 | 40.08 | +0.51 | 86.4% | 520 | 86.4% | -0.49 | 7.40 | 7.20 | 7.60 | — |
| — | 37.00 | 38.95 | 37.98 | +0.49 | 86.1% | 522.5 | 86.1% | -0.51 | 8.05 | 7.80 | 8.30 | — |
| — | 35.55 | 36.85 | 36.20 | +0.47 | 85.8% | 525 | 85.8% | -0.53 | 8.70 | 8.50 | 8.90 | — |
| — | 33.50 | 35.10 | 34.30 | +0.45 | 85.6% | 527.5 | 85.6% | -0.55 | 9.53 | 9.25 | 9.80 | — |
| — | 31.85 | 33.60 | 32.73 | +0.43 | 85.4% | 530 | 85.4% | -0.57 | 10.25 | 9.95 | 10.55 | — |
| — | 30.40 | 31.70 | 31.05 | +0.42 | 85.2% | 532.5 | 85.2% | -0.58 | 11.03 | 10.65 | 11.40 | — |
| — | 28.75 | 30.00 | 29.38 | +0.40 | 85.1% | 535 | 85.1% | -0.60 | 11.97 | 11.65 | 12.30 | — |
| — | 27.00 | 28.75 | 27.88 | +0.38 | 85.0% | 537.5 | 85.0% | -0.62 | 12.82 | 12.45 | 13.20 | — |
| — | 25.65 | 26.95 | 26.30 | +0.36 | 84.8% | 540 | 84.8% | -0.64 | 13.80 | 13.45 | 14.15 | — |
| — | 24.30 | 25.35 | 24.82 | +0.35 | 84.7% | 542.5 | 84.7% | -0.66 | 14.93 | 14.60 | 15.25 | — |
| — | 22.80 | 23.70 | 23.25 | +0.33 | 84.7% | 545 | 84.7% | -0.67 | 16.00 | 15.65 | 16.35 | — |
| — | 21.60 | 22.85 | 22.23 | +0.31 | 84.6% | 547.5 | 84.6% | -0.69 | 17.27 | 16.80 | 17.75 | — |
| — | 20.20 | 21.00 | 20.60 | +0.30 | 84.5% | 550 | 84.5% | -0.71 | 18.43 | 18.05 | 18.80 | — |
| — | 19.05 | 20.00 | 19.52 | +0.28 | 84.5% | 552.5 | 84.5% | -0.72 | 19.60 | 19.25 | 19.95 | — |
| — | 17.95 | 18.70 | 18.32 | +0.27 | 84.4% | 555 | 84.4% | -0.73 | 21.02 | 20.60 | 21.45 | — |
| — | 16.75 | 17.70 | 17.23 | +0.25 | 84.4% | 557.5 | 84.4% | -0.75 | 22.45 | 22.05 | 22.85 | — |
| — | 15.70 | 16.60 | 16.15 | +0.24 | 84.4% | 560 | 84.4% | -0.76 | 23.75 | 23.20 | 24.30 | — |
| — | 14.65 | 15.60 | 15.12 | +0.22 | 84.4% | 562.5 | — | — | 25.18 | 24.65 | 25.70 | — |
| — | 13.85 | 14.45 | 14.15 | — | — | 565 | 84.4% | -0.79 | 26.62 | 26.05 | 27.20 | — |
| — | 12.95 | 13.50 | 13.22 | — | — | 567.5 | 84.4% | -0.80 | 28.25 | 27.70 | 28.80 | — |
| — | 11.95 | 12.55 | 12.25 | — | — | 570 | 84.5% | -0.81 | 29.90 | 29.35 | 30.45 | — |
| — | 11.10 | 11.70 | 11.40 | +0.18 | 84.6% | 572.5 | 84.6% | -0.82 | 31.62 | 30.80 | 32.45 | — |
| — | 10.30 | 10.90 | 10.60 | +0.17 | 84.6% | 575 | 84.6% | -0.83 | 33.25 | 32.50 | 34.00 | — |
| — | 9.60 | 10.30 | 9.95 | +0.16 | 84.7% | 577.5 | 84.7% | -0.84 | 34.98 | 34.10 | 35.85 | — |
| — | 8.95 | 9.45 | 9.20 | +0.15 | 84.8% | 580 | 84.8% | -0.85 | 36.90 | 35.70 | 38.10 | — |
| — | 8.25 | 8.75 | 8.50 | +0.14 | 84.9% | 582.5 | 84.9% | -0.86 | 38.80 | 37.60 | 40.00 | — |
| — | 7.65 | 8.15 | 7.90 | +0.13 | 85.0% | 585 | 85.0% | -0.87 | 40.60 | 39.60 | 41.60 | — |
| — | 7.05 | 7.75 | 7.40 | +0.12 | 85.0% | 587.5 | 85.0% | -0.88 | 42.15 | 41.15 | 43.15 | — |
| — | 6.50 | 6.95 | 6.72 | +0.12 | 85.0% | 590 | 85.0% | -0.89 | 44.38 | 43.35 | 45.40 | — |
| — | 6.00 | 6.35 | 6.17 | +0.11 | 85.1% | 592.5 | 85.1% | -0.89 | 46.27 | 45.35 | 47.20 | — |
| — | 5.55 | 5.95 | 5.75 | +0.10 | 85.1% | 595 | 85.1% | -0.90 | 48.50 | 46.65 | 50.35 | — |
| — | 5.10 | 5.40 | 5.25 | +0.09 | 85.2% | 597.5 | 85.2% | -0.91 | 50.23 | 49.10 | 51.35 | — |
| — | 4.75 | 4.90 | 4.83 | +0.09 | 85.2% | 600 | 85.2% | -0.91 | 52.73 | 51.25 | 54.20 | — |
| — | 4.30 | 4.65 | 4.47 | +0.08 | 85.2% | 602.5 | 85.2% | -0.92 | 54.70 | 52.95 | 56.45 | — |
| — | 4.00 | 4.25 | 4.12 | +0.08 | 85.3% | 605 | 85.3% | -0.92 | 56.60 | 54.80 | 58.40 | — |
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.