Spot 569.91
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 22:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.40 | 59.30 | 55.85 | +1.00 | 36.3% | 515 | 36.3% | -0.00 | — | — | 4.30 | — |
| — | 51.40 | 56.50 | 53.95 | +1.00 | 36.1% | 517.5 | 36.1% | -0.00 | — | — | 4.30 | — |
| — | 47.40 | 54.30 | 50.85 | +1.00 | 35.8% | 520 | 35.8% | -0.00 | — | — | 4.30 | — |
| — | 45.00 | 52.00 | 48.50 | +1.00 | 35.6% | 522.5 | 35.6% | -0.00 | — | — | 4.30 | — |
| — | 43.90 | 49.30 | 46.60 | +1.00 | 35.3% | 525 | 35.3% | -0.00 | — | — | 4.30 | — |
| — | 40.00 | 46.80 | 43.40 | +0.99 | 35.1% | 527.5 | 35.1% | -0.01 | — | — | 4.30 | — |
| — | 39.30 | 43.90 | 41.60 | +0.99 | 34.9% | 530 | 34.9% | -0.01 | — | — | 4.30 | — |
| — | 36.40 | 41.60 | 39.00 | +0.99 | 34.6% | 532.5 | 34.6% | -0.01 | — | — | 4.30 | — |
| — | 32.60 | 39.20 | 35.90 | +0.98 | 34.4% | 535 | 34.4% | -0.02 | — | — | 1.05 | — |
| — | 31.20 | 36.70 | 33.95 | +0.98 | 34.2% | 537.5 | 34.2% | -0.02 | — | — | 4.30 | — |
| — | 29.10 | 34.40 | 31.75 | +0.97 | 33.9% | 540 | 33.9% | -0.03 | — | — | 0.35 | — |
| — | 26.20 | 31.70 | 28.95 | +0.96 | 33.6% | 542.5 | 33.6% | -0.04 | 0.20 | 0.05 | 0.35 | — |
| — | 24.30 | 29.20 | 26.75 | +0.95 | 33.3% | 545 | 33.3% | -0.05 | 0.28 | 0.05 | 0.50 | — |
| — | 21.40 | 26.90 | 24.15 | +0.93 | 32.9% | 547.5 | 32.9% | -0.08 | 0.45 | 0.10 | 0.80 | — |
| — | 19.80 | 23.50 | 21.65 | +0.91 | 32.5% | 550 | 32.5% | -0.09 | 0.38 | 0.05 | 0.70 | — |
| — | 17.50 | 21.00 | 19.25 | +0.88 | 32.0% | 552.5 | 32.0% | -0.12 | 0.45 | 0.20 | 0.70 | — |
| — | 15.20 | 18.60 | 16.90 | +0.85 | 31.5% | 555 | 31.5% | -0.15 | 0.70 | 0.40 | 1.00 | — |
| — | 13.00 | 16.30 | 14.65 | +0.82 | 31.0% | 557.5 | 31.0% | -0.18 | 0.95 | 0.55 | 1.35 | — |
| — | 11.00 | 13.90 | 12.45 | +0.76 | 30.5% | 560 | 30.5% | -0.24 | 1.30 | 0.80 | 1.80 | — |
| — | 8.60 | 11.70 | 10.15 | +0.71 | 30.0% | 562.5 | 30.0% | -0.29 | 1.73 | 1.00 | 2.45 | — |
| — | 7.30 | 9.60 | 8.45 | +0.66 | 29.6% | 565 | 29.6% | -0.34 | 2.27 | 1.60 | 2.95 | — |
| — | 5.50 | 7.60 | 6.55 | +0.60 | 29.4% | 567.5 | 29.4% | -0.40 | 3.12 | 2.35 | 3.90 | — |
| — | 4.40 | 6.10 | 5.25 | +0.54 | 29.3% | 570 | 29.3% | -0.46 | 4.55 | 3.40 | 5.70 | — |
| — | 3.00 | 4.70 | 3.85 | +0.48 | 29.3% | 572.5 | 29.3% | -0.52 | 5.90 | 4.50 | 7.30 | — |
| — | 2.35 | 3.70 | 3.02 | +0.42 | 29.5% | 575 | 29.5% | -0.59 | 7.10 | 5.70 | 8.50 | — |
| — | 1.20 | 2.95 | 2.08 | +0.35 | 29.8% | 577.5 | 29.8% | -0.65 | 8.80 | 7.00 | 10.60 | — |
| — | 1.30 | 2.35 | 1.82 | +0.30 | 30.3% | 580 | 30.3% | -0.70 | 10.60 | 8.80 | 12.40 | — |
| — | 0.80 | 1.50 | 1.15 | +0.25 | 30.9% | 582.5 | 30.9% | -0.75 | 12.40 | 10.60 | 14.20 | — |
| — | 0.75 | 1.30 | 1.02 | +0.20 | 31.5% | 585 | 31.5% | -0.80 | 14.55 | 12.60 | 16.50 | — |
| — | 0.50 | 1.25 | 0.88 | +0.16 | 32.1% | 587.5 | 32.1% | -0.84 | 17.00 | 14.90 | 19.10 | — |
| — | 0.40 | 0.75 | 0.57 | +0.13 | 32.7% | 590 | 32.7% | -0.86 | 19.25 | 17.10 | 21.40 | — |
| — | 0.35 | 0.75 | 0.55 | +0.11 | 33.2% | 592.5 | 33.2% | -0.89 | 21.65 | 19.50 | 23.80 | — |
| — | 0.20 | 0.60 | 0.40 | +0.08 | 33.6% | 595 | 33.6% | -0.92 | 24.10 | 21.90 | 26.30 | — |
| — | 0.05 | 0.40 | 0.23 | +0.06 | 33.9% | 597.5 | 33.9% | -0.93 | 27.10 | 23.80 | 30.40 | — |
| — | 0.05 | 0.50 | 0.28 | +0.05 | 34.1% | 600 | 34.1% | -0.95 | 28.80 | 26.10 | 31.50 | — |
| — | — | 0.55 | — | +0.04 | 34.3% | 602.5 | 34.3% | -0.96 | 31.50 | 28.80 | 34.20 | — |
| — | — | 0.30 | — | +0.03 | 34.5% | 605 | 34.5% | -0.97 | 33.85 | 31.10 | 36.60 | — |
| — | — | 4.30 | — | +0.02 | 34.7% | 607.5 | 34.7% | -0.98 | 36.90 | 33.40 | 40.40 | — |
| — | — | 1.65 | — | +0.02 | 34.9% | 610 | 34.9% | -0.99 | 39.30 | 36.10 | 42.50 | — |
| — | — | 0.05 | — | +0.01 | 35.2% | 612.5 | 35.2% | -0.99 | 41.80 | 38.40 | 45.20 | — |
| — | — | 4.30 | — | +0.01 | 35.5% | 615 | 35.5% | -1.00 | 44.40 | 40.90 | 47.90 | — |
| — | — | 2.35 | — | +0.01 | 35.8% | 617.5 | 35.8% | -1.00 | 46.90 | 43.40 | 50.40 | — |
| — | — | 4.30 | — | +0.01 | 36.1% | 620 | 36.1% | -1.00 | 48.65 | 45.90 | 51.40 | — |
| — | — | 2.35 | — | +0.00 | 36.4% | 622.5 | 36.4% | -1.00 | 51.90 | 48.60 | 55.20 | — |
| — | — | 4.30 | — | +0.00 | 36.8% | 625 | 36.8% | -1.00 | 54.30 | 50.90 | 57.70 | — |
| — | — | 4.30 | — | +0.00 | 37.1% | 627.5 | 37.1% | -1.00 | 56.25 | 53.60 | 58.90 | — |
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.