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 | |
| — | 54.40 | 59.80 | 57.10 | +0.98 | 30.4% | 515 | 30.4% | -0.02 | 1.07 | 0.05 | 2.10 | — |
| — | 51.60 | 57.00 | 54.30 | +0.98 | 29.9% | 517.5 | 29.9% | -0.02 | — | — | 4.40 | — |
| — | 49.20 | 55.00 | 52.10 | +0.98 | 29.5% | 520 | 29.5% | -0.02 | 0.47 | 0.05 | 0.90 | — |
| — | 46.70 | 52.50 | 49.60 | +0.97 | 29.1% | 522.5 | 29.1% | -0.03 | 0.50 | 0.05 | 0.95 | — |
| — | 44.60 | 49.60 | 47.10 | +0.96 | 28.7% | 525 | 28.7% | -0.04 | 0.53 | 0.05 | 1.00 | — |
| — | 41.80 | 47.60 | 44.70 | +0.96 | 28.4% | 527.5 | 28.4% | -0.04 | 0.40 | 0.05 | 0.75 | — |
| — | 39.90 | 44.90 | 42.40 | +0.95 | 28.0% | 530 | 28.0% | -0.05 | 0.45 | 0.15 | 0.75 | — |
| — | 37.70 | 41.80 | 39.75 | +0.94 | 27.6% | 532.5 | 27.6% | -0.06 | 0.65 | 0.05 | 1.25 | — |
| — | 35.40 | 39.40 | 37.40 | +0.93 | 27.2% | 535 | 27.2% | -0.07 | 0.78 | 0.25 | 1.30 | — |
| — | 33.00 | 37.00 | 35.00 | +0.92 | 26.9% | 537.5 | 26.9% | -0.09 | 0.82 | 0.10 | 1.55 | — |
| — | 30.70 | 34.60 | 32.65 | +0.90 | 26.6% | 540 | 26.6% | -0.10 | 1.00 | 0.35 | 1.65 | — |
| — | 28.40 | 32.10 | 30.25 | +0.88 | 26.3% | 542.5 | 26.3% | -0.12 | 1.20 | 0.45 | 1.95 | — |
| — | 26.30 | 28.90 | 27.60 | +0.86 | 26.1% | 545 | 26.1% | -0.14 | 1.55 | 0.90 | 2.20 | — |
| — | 24.10 | 27.80 | 25.95 | +0.84 | 25.9% | 547.5 | 25.9% | -0.16 | 1.80 | 1.05 | 2.55 | — |
| — | 20.90 | 24.90 | 22.90 | +0.82 | 25.7% | 550 | 25.7% | -0.18 | 1.95 | 1.65 | 2.25 | — |
| — | 19.90 | 23.30 | 21.60 | +0.79 | 25.5% | 552.5 | 25.5% | -0.21 | 2.62 | 1.85 | 3.40 | — |
| — | 17.50 | 20.80 | 19.15 | +0.76 | 25.4% | 555 | 25.4% | -0.24 | 3.20 | 2.20 | 4.20 | — |
| — | 16.10 | 19.20 | 17.65 | +0.73 | 25.3% | 557.5 | 25.3% | -0.27 | 3.83 | 2.75 | 4.90 | — |
| — | 13.90 | 16.80 | 15.35 | +0.70 | 25.2% | 560 | 25.2% | -0.30 | 4.30 | 3.30 | 5.30 | — |
| — | 11.80 | 15.30 | 13.55 | +0.66 | 25.2% | 562.5 | 25.2% | -0.35 | 5.50 | 4.30 | 6.70 | — |
| — | 11.30 | 13.60 | 12.45 | +0.62 | 25.1% | 565 | 25.1% | -0.39 | 6.40 | 5.20 | 7.60 | — |
| — | 9.60 | 12.00 | 10.80 | +0.59 | 25.1% | 567.5 | 25.1% | -0.41 | 7.05 | 6.20 | 7.90 | — |
| — | 7.90 | 10.50 | 9.20 | +0.55 | 25.2% | 570 | 25.2% | -0.45 | 8.00 | 6.50 | 9.50 | — |
| — | 6.40 | 9.20 | 7.80 | +0.51 | 25.2% | 572.5 | 25.2% | -0.49 | 9.55 | 8.70 | 10.40 | — |
| — | 5.60 | 8.00 | 6.80 | +0.47 | 25.3% | 575 | 25.3% | -0.53 | 10.40 | 9.00 | 11.80 | — |
| — | 4.60 | 6.80 | 5.70 | +0.43 | 25.3% | 577.5 | 25.3% | -0.57 | 11.90 | 10.40 | 13.40 | — |
| — | 4.50 | 6.00 | 5.25 | +0.38 | 25.4% | 580 | 25.4% | -0.61 | 13.45 | 11.80 | 15.10 | — |
| — | 3.60 | 5.00 | 4.30 | +0.36 | 25.5% | 582.5 | 25.5% | -0.65 | 15.35 | 13.70 | 17.00 | — |
| — | 3.00 | 4.20 | 3.60 | +0.32 | 25.6% | 585 | 25.6% | -0.68 | 17.20 | 15.40 | 19.00 | — |
| — | 2.40 | 3.60 | 3.00 | +0.29 | 25.7% | 587.5 | 25.7% | -0.72 | 18.90 | 16.80 | 21.00 | — |
| — | 2.05 | 3.20 | 2.62 | +0.25 | 25.8% | 590 | 25.8% | -0.75 | 21.00 | 18.80 | 23.20 | — |
| — | 1.60 | 2.60 | 2.10 | +0.23 | 26.0% | 592.5 | 26.0% | -0.78 | 23.10 | 20.80 | 25.40 | — |
| — | 1.60 | 2.40 | 2.00 | +0.20 | 26.1% | 595 | 26.1% | -0.80 | 25.10 | 22.90 | 27.30 | — |
| — | 1.15 | 2.15 | 1.65 | +0.18 | 26.2% | 597.5 | 26.2% | -0.83 | 27.45 | 25.00 | 29.90 | — |
| — | 0.90 | 1.70 | 1.30 | +0.16 | 26.4% | 600 | 26.4% | -0.85 | 29.80 | 27.60 | 32.00 | — |
| — | 0.70 | 1.40 | 1.05 | +0.14 | 26.6% | 602.5 | 26.6% | -0.87 | 32.10 | 29.60 | 34.60 | — |
| — | 0.60 | 1.25 | 0.93 | +0.11 | 26.7% | 605 | 26.7% | -0.89 | 34.40 | 31.90 | 36.90 | — |
| — | 0.45 | 1.60 | 1.02 | +0.10 | 26.9% | 607.5 | 26.9% | -0.91 | 36.80 | 34.30 | 39.30 | — |
| — | 0.25 | 1.45 | 0.85 | +0.08 | 27.1% | 610 | 27.1% | -0.92 | 39.05 | 36.70 | 41.40 | — |
| — | 0.10 | 1.30 | 0.70 | +0.08 | 27.3% | 612.5 | 27.3% | -0.93 | 41.50 | 39.20 | 43.80 | — |
| — | 0.05 | 1.05 | 0.55 | +0.07 | 27.5% | 615 | 27.5% | -0.95 | 43.95 | 41.70 | 46.20 | — |
| — | 0.10 | 1.15 | 0.62 | +0.06 | 27.8% | 617.5 | 27.8% | -0.96 | 46.70 | 44.10 | 49.30 | — |
| — | 0.10 | 1.05 | 0.57 | +0.05 | 28.0% | 620 | 28.0% | -0.96 | 49.10 | 46.50 | 51.70 | — |
| — | 0.05 | 0.55 | 0.30 | +0.04 | 28.3% | 622.5 | 28.3% | -0.97 | 51.25 | 48.60 | 53.90 | — |
| — | 0.05 | 0.45 | 0.25 | +0.04 | 28.5% | 625 | 28.5% | -0.98 | 54.00 | 51.30 | 56.70 | — |
| — | 0.05 | 0.55 | 0.30 | +0.03 | 28.8% | 627.5 | 28.8% | -0.98 | 57.00 | 53.60 | 60.40 | — |
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.