Spot 557.75
· 176 contratti su 2 scadenze
· fonte ibkr
· catturata 10/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.55 | 60.20 | 58.88 | +0.77 | 77.0% | 505 | 77.0% | -0.23 | 5.42 | 5.10 | 5.75 | — |
| — | 55.50 | 58.10 | 56.80 | +0.76 | 76.7% | 507.5 | — | — | 5.85 | 5.60 | 6.10 | — |
| — | 53.95 | 55.80 | 54.88 | — | — | 510 | — | — | 6.20 | 5.95 | 6.45 | — |
| — | 51.80 | 53.80 | 52.80 | — | — | 512.5 | — | — | 6.80 | 6.45 | 7.15 | — |
| — | 49.10 | 51.85 | 50.48 | — | — | 515 | — | — | 7.28 | 6.95 | 7.60 | — |
| — | 47.60 | 49.95 | 48.77 | — | — | 517.5 | — | — | 7.80 | 7.40 | 8.20 | — |
| — | 45.85 | 47.75 | 46.80 | — | — | 520 | — | — | 8.47 | 8.05 | 8.90 | — |
| — | 43.90 | 46.05 | 44.98 | — | — | 522.5 | — | — | 9.10 | 8.65 | 9.55 | — |
| — | 42.10 | 43.95 | 43.02 | +0.66 | 74.6% | 525 | 74.6% | -0.34 | 9.60 | 9.20 | 10.00 | — |
| — | 40.25 | 42.20 | 41.23 | +0.65 | 74.3% | 527.5 | 74.3% | -0.35 | 10.40 | 9.90 | 10.90 | — |
| — | 38.85 | 40.40 | 39.62 | +0.63 | 74.1% | 530 | 74.1% | -0.37 | 11.03 | 10.80 | 11.25 | — |
| — | 36.60 | 38.75 | 37.67 | +0.62 | 73.9% | 532.5 | 73.9% | -0.38 | 12.00 | 11.60 | 12.40 | — |
| — | 35.40 | 37.00 | 36.20 | +0.60 | 73.6% | 535 | 73.6% | -0.40 | 12.82 | 12.45 | 13.20 | — |
| — | 33.85 | 35.25 | 34.55 | +0.59 | 73.4% | 537.5 | 73.4% | -0.41 | 13.57 | 13.05 | 14.10 | — |
| — | 32.30 | 33.60 | 32.95 | — | — | 540 | 73.2% | -0.43 | 14.38 | 13.80 | 14.95 | — |
| — | 30.70 | 31.95 | 31.32 | +0.56 | 73.1% | 542.5 | 73.1% | -0.45 | 15.43 | 14.75 | 16.10 | — |
| — | 29.25 | 30.15 | 29.70 | +0.54 | 72.9% | 545 | 72.9% | -0.46 | 16.43 | 15.80 | 17.05 | — |
| — | 27.80 | 28.50 | 28.15 | +0.52 | 72.7% | 547.5 | 72.7% | -0.48 | 17.23 | 16.60 | 17.85 | — |
| — | 26.30 | 27.40 | 26.85 | +0.51 | 72.5% | 550 | 72.5% | -0.50 | 18.30 | 17.70 | 18.90 | — |
| — | 25.10 | 26.00 | 25.55 | +0.49 | 72.4% | 552.5 | 72.4% | -0.51 | 19.50 | 19.05 | 19.95 | — |
| — | 23.50 | 24.40 | 23.95 | +0.48 | 72.3% | 555 | 72.3% | -0.53 | 20.57 | 20.00 | 21.15 | — |
| — | 22.10 | 23.35 | 22.73 | +0.46 | 72.1% | 557.5 | 72.1% | -0.55 | 21.80 | 21.20 | 22.40 | — |
| — | 20.85 | 22.10 | 21.48 | +0.44 | 72.0% | 560 | 72.0% | -0.56 | 23.20 | 22.65 | 23.75 | — |
| — | 20.05 | 20.90 | 20.48 | +0.43 | 71.9% | 562.5 | 71.9% | -0.57 | 24.52 | 23.70 | 25.35 | — |
| — | 19.00 | 19.75 | 19.38 | +0.41 | 71.8% | 565 | 71.8% | -0.59 | 25.95 | 25.05 | 26.85 | — |
| — | 17.40 | 18.65 | 18.02 | — | — | 567.5 | — | — | 27.18 | 26.40 | 27.95 | — |
| — | 16.40 | 17.60 | 17.00 | +0.38 | 71.6% | 570 | 71.6% | -0.62 | 28.80 | 27.80 | 29.80 | — |
| — | 15.35 | 16.60 | 15.97 | +0.37 | 71.5% | 572.5 | 71.5% | -0.64 | 30.27 | 29.30 | 31.25 | — |
| — | 14.65 | 15.60 | 15.12 | +0.35 | 71.4% | 575 | 71.4% | -0.65 | 31.82 | 30.85 | 32.80 | — |
| — | 14.00 | 14.70 | 14.35 | — | — | 577.5 | — | — | 33.45 | 32.40 | 34.50 | — |
| — | 13.05 | 13.50 | 13.28 | +0.32 | 71.2% | 580 | 71.2% | -0.68 | 35.05 | 34.00 | 36.10 | — |
| — | 12.25 | 12.95 | 12.60 | — | — | 582.5 | — | — | 36.75 | 35.65 | 37.85 | — |
| — | 11.50 | 12.15 | 11.82 | — | — | 585 | — | — | 38.38 | 37.45 | 39.30 | — |
| — | 10.80 | 11.35 | 11.07 | — | — | 587.5 | — | — | 40.17 | 39.20 | 41.15 | — |
| — | 9.95 | 10.50 | 10.22 | +0.27 | 71.0% | 590 | 71.0% | -0.73 | 42.02 | 41.00 | 43.05 | — |
| — | 9.35 | 10.00 | 9.68 | +0.26 | 71.0% | 592.5 | 71.0% | -0.74 | 43.38 | 42.30 | 44.45 | — |
| — | 8.75 | 9.15 | 8.95 | +0.25 | 71.0% | 595 | 71.0% | -0.76 | 45.42 | 44.15 | 46.70 | — |
| — | 8.05 | 8.65 | 8.35 | +0.23 | 70.9% | 597.5 | 70.9% | -0.77 | 47.15 | 46.05 | 48.25 | — |
| — | 7.55 | 8.05 | 7.80 | +0.22 | 70.9% | 600 | 70.9% | -0.78 | 49.10 | 47.95 | 50.25 | — |
| — | 6.95 | 7.50 | 7.22 | — | — | 602.5 | 70.9% | -0.79 | 51.05 | 49.85 | 52.25 | — |
| — | 6.50 | 7.10 | 6.80 | +0.20 | 70.9% | 605 | 70.9% | -0.80 | 53.05 | 51.80 | 54.30 | — |
| — | 5.95 | 6.55 | 6.25 | +0.19 | 70.9% | 607.5 | 70.9% | -0.81 | 55.10 | 53.80 | 56.40 | — |
| — | 5.30 | 6.00 | 5.65 | +0.18 | 70.9% | 610 | 70.9% | -0.82 | 57.33 | 55.80 | 58.85 | — |
| — | 5.05 | 5.70 | 5.38 | +0.17 | 70.9% | 612.5 | 70.9% | -0.83 | 59.25 | 57.80 | 60.70 | — |
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.