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 | |
| — | 64.70 | 68.10 | 66.40 | +0.72 | 79.9% | 505 | 79.9% | -0.28 | 12.57 | 12.10 | 13.05 | — |
| — | 63.10 | 66.10 | 64.60 | +0.71 | 79.7% | 507.5 | 79.7% | -0.29 | 13.38 | 12.75 | 14.00 | — |
| — | 61.70 | 64.40 | 63.05 | +0.70 | 79.5% | 510 | 79.5% | -0.30 | 14.07 | 13.50 | 14.65 | — |
| — | 59.95 | 62.50 | 61.23 | +0.69 | 79.3% | 512.5 | 79.3% | -0.31 | 14.75 | 14.10 | 15.40 | — |
| — | 58.20 | 60.80 | 59.50 | +0.68 | 79.2% | 515 | 79.2% | -0.32 | 15.50 | 14.85 | 16.15 | — |
| — | 56.50 | 59.00 | 57.75 | +0.67 | 79.0% | 517.5 | 79.0% | -0.33 | 16.25 | 15.60 | 16.90 | — |
| — | 54.80 | 57.15 | 55.98 | +0.66 | 78.8% | 520 | 78.8% | -0.34 | 17.05 | 16.40 | 17.70 | — |
| — | 53.15 | 55.55 | 54.35 | +0.65 | 78.6% | 522.5 | 78.6% | -0.36 | 17.88 | 17.25 | 18.50 | — |
| — | 51.80 | 53.75 | 52.77 | +0.63 | 78.4% | 525 | 78.4% | -0.37 | 18.85 | 18.10 | 19.60 | — |
| — | 50.00 | 52.30 | 51.15 | +0.62 | 78.3% | 527.5 | 78.3% | -0.38 | 19.60 | 18.95 | 20.25 | — |
| — | 48.45 | 50.65 | 49.55 | +0.61 | 78.1% | 530 | 78.1% | -0.39 | 20.52 | 19.90 | 21.15 | — |
| — | 46.95 | 49.05 | 48.00 | +0.60 | 78.0% | 532.5 | 78.0% | -0.40 | 21.43 | 20.80 | 22.05 | — |
| — | 45.45 | 47.50 | 46.48 | +0.59 | 77.8% | 535 | 77.8% | -0.41 | 22.48 | 21.90 | 23.05 | — |
| — | 44.00 | 45.95 | 44.98 | +0.58 | 77.6% | 537.5 | 77.6% | -0.42 | 23.40 | 22.75 | 24.05 | — |
| — | 42.55 | 44.45 | 43.50 | +0.57 | 77.5% | 540 | 77.5% | -0.43 | 24.45 | 23.80 | 25.10 | — |
| — | 41.15 | 43.00 | 42.08 | +0.56 | 77.4% | 542.5 | 77.4% | -0.44 | 25.52 | 24.85 | 26.20 | — |
| — | 39.80 | 41.55 | 40.67 | +0.55 | 77.2% | 545 | 77.2% | -0.46 | 26.90 | 25.95 | 27.85 | — |
| — | 38.45 | 40.20 | 39.33 | +0.53 | 77.1% | 547.5 | 77.1% | -0.47 | 27.73 | 27.00 | 28.45 | — |
| — | 37.15 | 38.60 | 37.88 | +0.52 | 77.0% | 550 | 77.0% | -0.48 | 28.82 | 28.15 | 29.50 | — |
| — | — | — | — | — | — | 552.5 | — | — | — | — | — | — |
| — | 34.60 | 36.00 | 35.30 | +0.50 | 76.7% | 555 | 76.7% | -0.50 | 31.30 | 30.50 | 32.10 | — |
| — | — | — | — | — | — | 557.5 | — | — | — | — | — | — |
| — | 32.20 | 33.50 | 32.85 | +0.48 | 76.5% | 560 | 76.5% | -0.52 | 33.75 | 33.00 | 34.50 | — |
| — | — | — | — | — | — | 562.5 | — | — | — | — | — | — |
| — | 29.85 | 31.35 | 30.60 | +0.46 | 76.3% | 565 | 76.3% | -0.55 | 36.45 | 35.70 | 37.20 | — |
| — | — | — | — | — | — | 567.5 | — | — | — | — | — | — |
| — | 27.65 | 28.90 | 28.27 | +0.43 | 76.1% | 570 | 76.1% | -0.57 | 39.25 | 38.45 | 40.05 | — |
| — | — | — | — | — | — | 572.5 | — | — | — | — | — | — |
| — | 25.55 | 27.05 | 26.30 | +0.41 | 75.9% | 575 | 75.9% | -0.59 | 42.58 | 41.30 | 43.85 | — |
| — | — | — | — | — | — | 577.5 | — | — | — | — | — | — |
| — | 23.60 | 25.00 | 24.30 | +0.39 | 75.7% | 580 | 75.7% | -0.61 | 45.58 | 44.25 | 46.90 | — |
| — | — | — | — | — | — | 582.5 | — | — | — | — | — | — |
| — | 21.75 | 23.20 | 22.48 | +0.37 | 75.5% | 585 | 75.5% | -0.63 | 48.25 | 47.25 | 49.25 | — |
| — | — | — | — | — | — | 587.5 | — | — | — | — | — | — |
| — | 20.00 | 21.45 | 20.73 | +0.35 | 75.4% | 590 | 75.4% | -0.65 | 51.60 | 50.45 | 52.75 | — |
| — | — | — | — | — | — | 592.5 | — | — | — | — | — | — |
| — | 18.55 | 19.80 | 19.18 | +0.33 | 75.3% | 595 | 75.3% | -0.67 | 54.98 | 53.80 | 56.15 | — |
| — | — | — | — | — | — | 597.5 | — | — | — | — | — | — |
| — | 17.00 | 18.00 | 17.50 | +0.31 | 75.2% | 600 | 75.2% | -0.69 | 58.45 | 57.25 | 59.65 | — |
| — | — | — | — | — | — | 602.5 | — | — | — | — | — | — |
| — | 15.50 | 16.80 | 16.15 | +0.29 | 75.1% | 605 | 75.1% | -0.71 | 62.20 | 60.70 | 63.70 | — |
| — | — | — | — | — | — | 607.5 | — | — | — | — | — | — |
| — | 14.15 | 15.15 | 14.65 | +0.28 | 75.0% | 610 | 75.0% | -0.73 | 65.75 | 64.30 | 67.20 | — |
| — | — | — | — | — | — | 612.5 | — | — | — | — | — | — |
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.