Spot 575.82
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 22:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.30 | 58.30 | 55.30 | +1.00 | 48.7% | 520 | 48.7% | -0.00 | — | — | 0.05 | — |
| — | 49.80 | 56.50 | 53.15 | +1.00 | 48.2% | 522.5 | 48.2% | -0.00 | — | — | 2.55 | — |
| — | 47.30 | 54.20 | 50.75 | +1.00 | 47.7% | 525 | 47.7% | -0.00 | — | — | 8.50 | — |
| — | 44.80 | 50.50 | 47.65 | +1.00 | 47.1% | 527.5 | 47.1% | -0.00 | — | — | 3.60 | — |
| — | 42.30 | 49.20 | 45.75 | +1.00 | 46.6% | 530 | — | — | — | — | 0.05 | — |
| — | 39.80 | 47.30 | 43.55 | +1.00 | 56.1% | 532.5 | — | — | — | — | 4.40 | — |
| — | 37.30 | 45.10 | 41.20 | — | — | 535 | — | — | — | — | 0.60 | — |
| — | 34.80 | 40.70 | 37.75 | — | — | 537.5 | — | — | — | — | 3.90 | — |
| — | 32.30 | 39.30 | 35.80 | — | — | 540 | 44.2% | -0.01 | — | — | 0.05 | — |
| — | 29.80 | 36.70 | 33.25 | — | — | 542.5 | — | — | — | — | 0.70 | — |
| — | 27.30 | 34.10 | 30.70 | — | — | 545 | — | — | — | — | 0.45 | — |
| — | 24.80 | 32.10 | 28.45 | — | — | 547.5 | — | — | — | — | 0.15 | — |
| — | 22.30 | 29.60 | 25.95 | +0.93 | 40.5% | 550 | 40.5% | -0.06 | — | — | 0.25 | — |
| — | 19.90 | 26.50 | 23.20 | +0.90 | 39.1% | 552.5 | 39.1% | -0.10 | — | — | 0.50 | — |
| — | 17.40 | 24.10 | 20.75 | +0.87 | 37.6% | 555 | 37.6% | -0.13 | — | — | 0.50 | — |
| — | 14.90 | 21.20 | 18.05 | +0.83 | 35.9% | 557.5 | 35.9% | -0.17 | 0.28 | 0.05 | 0.50 | — |
| — | 13.30 | 17.50 | 15.40 | +0.77 | 34.2% | 560 | 34.2% | -0.20 | 0.28 | 0.15 | 0.40 | — |
| — | 10.90 | 15.00 | 12.95 | +0.74 | 32.4% | 562.5 | 32.4% | -0.26 | 0.23 | 0.05 | 0.40 | — |
| — | 8.70 | 13.40 | 11.05 | +0.68 | 30.8% | 565 | — | — | 0.40 | 0.05 | 0.75 | — |
| — | 6.50 | 11.00 | 8.75 | — | — | 567.5 | — | — | 0.62 | 0.40 | 0.85 | — |
| — | 4.70 | 8.50 | 6.60 | — | — | 570 | — | — | 0.95 | 0.65 | 1.25 | — |
| — | 3.30 | 6.10 | 4.70 | — | — | 572.5 | — | — | 1.88 | 1.25 | 2.50 | — |
| — | 2.25 | 4.00 | 3.12 | — | — | 575 | — | — | 2.55 | 1.90 | 3.20 | — |
| — | 2.00 | 2.85 | 2.42 | +0.30 | 27.2% | 577.5 | 27.2% | -0.71 | 4.30 | 3.20 | 5.40 | — |
| — | 0.90 | 1.90 | 1.40 | +0.24 | 27.6% | 580 | 27.6% | -0.77 | 5.80 | 4.10 | 7.50 | — |
| — | 0.15 | 1.40 | 0.78 | +0.19 | 28.3% | 582.5 | 28.3% | -0.81 | 7.80 | 5.80 | 9.80 | — |
| — | 0.05 | 0.80 | 0.42 | +0.14 | 29.2% | 585 | 29.2% | -0.86 | 10.05 | 7.90 | 12.20 | — |
| — | 0.05 | 0.70 | 0.38 | +0.11 | 30.3% | 587.5 | 30.3% | -0.90 | 12.60 | 10.60 | 14.60 | — |
| — | 0.05 | 0.30 | 0.17 | +0.08 | 31.4% | 590 | 31.4% | -0.93 | 14.90 | 12.70 | 17.10 | — |
| — | 0.05 | 0.35 | 0.20 | +0.05 | 32.6% | 592.5 | 32.6% | -0.95 | 17.55 | 14.70 | 20.40 | — |
| — | 0.05 | 0.45 | 0.25 | +0.05 | 33.7% | 595 | 33.7% | -0.96 | 20.00 | 17.10 | 22.90 | — |
| — | 0.05 | 0.85 | 0.45 | +0.03 | 34.7% | 597.5 | 34.7% | -0.98 | 22.75 | 20.10 | 25.40 | — |
| — | 0.05 | 0.60 | 0.33 | +0.02 | 35.5% | 600 | 35.5% | -0.98 | 25.20 | 22.50 | 27.90 | — |
| — | — | 8.60 | — | +0.01 | 36.1% | 602.5 | 36.1% | -0.99 | 27.75 | 25.10 | 30.40 | — |
| — | — | 8.60 | — | +0.01 | 36.5% | 605 | 36.5% | -1.00 | 30.10 | 27.30 | 32.90 | — |
| — | — | 0.05 | — | +0.01 | 36.8% | 607.5 | 36.8% | -1.00 | 32.65 | 29.90 | 35.40 | — |
| — | — | 1.65 | — | +0.00 | 37.1% | 610 | 37.1% | -1.00 | 34.75 | 31.60 | 37.90 | — |
| — | — | 8.60 | — | +0.00 | 37.3% | 612.5 | 37.3% | -1.00 | 36.55 | 32.70 | 40.40 | — |
| — | — | 5.30 | — | +0.00 | 37.5% | 615 | 37.5% | -1.00 | 39.55 | 36.20 | 42.90 | — |
| — | — | 8.60 | — | +0.00 | 37.7% | 617.5 | 37.7% | -1.00 | 42.25 | 39.10 | 45.40 | — |
| — | — | 8.60 | — | +0.00 | 37.9% | 620 | 37.9% | -1.00 | 44.80 | 41.70 | 47.90 | — |
| — | — | 5.10 | — | +0.00 | 38.2% | 622.5 | 38.2% | -1.00 | 47.15 | 43.90 | 50.40 | — |
| — | — | 0.05 | — | +0.00 | 38.4% | 625 | 38.4% | -1.00 | 49.80 | 46.70 | 52.90 | — |
| — | — | 8.60 | — | +0.00 | 38.8% | 627.5 | 38.8% | -1.00 | 52.15 | 48.90 | 55.40 | — |
| — | — | 8.60 | — | +0.00 | 39.1% | 630 | 39.1% | -1.00 | 53.95 | 50.00 | 57.90 | — |
| — | — | 8.60 | — | +0.00 | 39.5% | 632.5 | 39.5% | -1.00 | 57.15 | 53.90 | 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.