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 | |
| — | 52.80 | 59.10 | 55.95 | +0.98 | 28.6% | 520 | 28.6% | -0.02 | — | — | 8.60 | — |
| — | 50.30 | 56.80 | 53.55 | +0.97 | 28.3% | 522.5 | 28.3% | -0.03 | — | — | 8.60 | — |
| — | 47.80 | 54.80 | 51.30 | +0.97 | 28.0% | 525 | 28.0% | -0.03 | — | — | 6.20 | — |
| — | 45.30 | 52.60 | 48.95 | +0.96 | 27.7% | 527.5 | 27.7% | -0.04 | — | — | 0.55 | — |
| — | 42.90 | 49.80 | 46.35 | +0.96 | 27.4% | 530 | 27.4% | -0.04 | 0.45 | 0.05 | 0.85 | — |
| — | 40.40 | 47.90 | 44.15 | +0.95 | 27.1% | 532.5 | 27.1% | -0.05 | 0.47 | 0.05 | 0.90 | — |
| — | 37.90 | 44.50 | 41.20 | +0.94 | 26.8% | 535 | 26.8% | -0.06 | 0.50 | 0.05 | 0.95 | — |
| — | 35.50 | 43.10 | 39.30 | +0.92 | 26.5% | 537.5 | 26.5% | -0.08 | 0.57 | 0.10 | 1.05 | — |
| — | 33.70 | 40.10 | 36.90 | +0.91 | 26.3% | 540 | 26.3% | -0.09 | 0.45 | 0.15 | 0.75 | — |
| — | 31.30 | 36.50 | 33.90 | +0.89 | 26.0% | 542.5 | 26.0% | -0.11 | 0.35 | 0.05 | 0.65 | — |
| — | 28.90 | 34.00 | 31.45 | +0.87 | 25.8% | 545 | 25.8% | -0.12 | 0.60 | 0.40 | 0.80 | — |
| — | 26.60 | 31.90 | 29.25 | +0.85 | 25.6% | 547.5 | 25.6% | -0.15 | 0.70 | 0.45 | 0.95 | — |
| — | 24.30 | 28.80 | 26.55 | +0.82 | 25.3% | 550 | 25.3% | -0.18 | 0.78 | 0.45 | 1.10 | — |
| — | 22.10 | 26.30 | 24.20 | +0.79 | 25.1% | 552.5 | 25.1% | -0.21 | 1.00 | 0.65 | 1.35 | — |
| — | 19.90 | 24.20 | 22.05 | +0.76 | 24.9% | 555 | 24.9% | -0.24 | 1.55 | 1.05 | 2.05 | — |
| — | 17.80 | 22.90 | 20.35 | +0.73 | 24.7% | 557.5 | 24.7% | -0.27 | 1.88 | 1.25 | 2.50 | — |
| — | 15.80 | 21.30 | 18.55 | +0.69 | 24.5% | 560 | 24.5% | -0.31 | 2.05 | 1.45 | 2.65 | — |
| — | 13.90 | 18.20 | 16.05 | +0.65 | 24.4% | 562.5 | 24.4% | -0.35 | 2.70 | 2.30 | 3.10 | — |
| — | 12.20 | 16.00 | 14.10 | +0.61 | 24.2% | 565 | 24.2% | -0.39 | 3.25 | 2.60 | 3.90 | — |
| — | 10.50 | 14.10 | 12.30 | +0.56 | 24.1% | 567.5 | 24.1% | -0.44 | 3.75 | 3.20 | 4.30 | — |
| — | 9.20 | 12.30 | 10.75 | +0.52 | 23.9% | 570 | 23.9% | -0.49 | 4.55 | 4.00 | 5.10 | — |
| — | 7.80 | 10.40 | 9.10 | +0.47 | 23.8% | 572.5 | 23.8% | -0.53 | 6.25 | 4.90 | 7.60 | — |
| — | 6.60 | 9.50 | 8.05 | +0.44 | 23.7% | 575 | 23.7% | -0.57 | 6.95 | 6.30 | 7.60 | — |
| — | 5.40 | 7.60 | 6.50 | +0.39 | 23.6% | 577.5 | 23.6% | -0.62 | 8.55 | 7.00 | 10.10 | — |
| — | 4.30 | 6.80 | 5.55 | +0.35 | 23.6% | 580 | 23.6% | -0.66 | 9.90 | 8.20 | 11.60 | — |
| — | 3.40 | 5.40 | 4.40 | +0.31 | 23.5% | 582.5 | 23.5% | -0.70 | 11.75 | 10.10 | 13.40 | — |
| — | 2.65 | 4.60 | 3.62 | +0.27 | 23.5% | 585 | 23.5% | -0.73 | 13.20 | 11.20 | 15.20 | — |
| — | 2.00 | 3.90 | 2.95 | +0.24 | 23.6% | 587.5 | 23.6% | -0.77 | 14.60 | 11.90 | 17.30 | — |
| — | 1.45 | 3.10 | 2.27 | +0.21 | 23.6% | 590 | 23.6% | -0.80 | 16.60 | 13.90 | 19.30 | — |
| — | 1.40 | 2.60 | 2.00 | +0.18 | 23.7% | 592.5 | 23.7% | -0.83 | 18.90 | 16.40 | 21.40 | — |
| — | 0.65 | 2.55 | 1.60 | +0.16 | 23.8% | 595 | 23.8% | -0.85 | 21.15 | 18.70 | 23.60 | — |
| — | 0.45 | 2.35 | 1.40 | +0.14 | 23.9% | 597.5 | 23.9% | -0.87 | 23.65 | 21.40 | 25.90 | — |
| — | 0.50 | 2.00 | 1.25 | +0.12 | 24.1% | 600 | 24.1% | -0.89 | 25.50 | 22.90 | 28.10 | — |
| — | 0.40 | 1.60 | 1.00 | +0.10 | 24.3% | 602.5 | 24.3% | -0.91 | 28.05 | 25.70 | 30.40 | — |
| — | 0.25 | 1.25 | 0.75 | +0.09 | 24.5% | 605 | 24.5% | -0.93 | 30.30 | 27.80 | 32.80 | — |
| — | 0.15 | 1.00 | 0.57 | +0.07 | 24.7% | 607.5 | 24.7% | -0.94 | 32.85 | 30.50 | 35.20 | — |
| — | 0.25 | 0.95 | 0.60 | +0.06 | 24.9% | 610 | 24.9% | -0.95 | 35.40 | 32.80 | 38.00 | — |
| — | 0.10 | 1.00 | 0.55 | +0.05 | 25.2% | 612.5 | 25.2% | -0.96 | 37.70 | 34.90 | 40.50 | — |
| — | 0.10 | 0.90 | 0.50 | +0.04 | 25.5% | 615 | 25.5% | -0.97 | 40.00 | 37.10 | 42.90 | — |
| — | 0.05 | 0.85 | 0.45 | +0.04 | 25.7% | 617.5 | 25.7% | -0.98 | 42.65 | 39.90 | 45.40 | — |
| — | 0.05 | 0.80 | 0.42 | +0.03 | 26.0% | 620 | 26.0% | -0.98 | 44.25 | 40.60 | 47.90 | — |
| — | — | 8.70 | — | +0.03 | 26.4% | 622.5 | 26.4% | -0.99 | 47.60 | 44.80 | 50.40 | — |
| — | — | 8.70 | — | +0.02 | 26.7% | 625 | 26.7% | -0.99 | 49.40 | 45.90 | 52.90 | — |
| — | — | 8.70 | — | +0.02 | 27.0% | 627.5 | 27.0% | -1.00 | 52.20 | 49.00 | 55.40 | — |
| — | — | 8.70 | — | +0.02 | 27.4% | 630 | 27.4% | -1.00 | 55.00 | 52.10 | 57.90 | — |
| — | — | 8.70 | — | +0.01 | 27.8% | 632.5 | 27.8% | -1.00 | 57.50 | 54.60 | 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.