Spot 574.78
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 22:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.40 | 62.20 | 59.80 | +1.00 | 29.4% | 515 | 29.4% | -0.00 | — | — | 2.00 | — |
| — | 52.50 | 58.70 | 55.60 | +1.00 | 28.9% | 520 | 28.9% | -0.00 | — | — | 0.05 | — |
| — | 49.80 | 56.00 | 52.90 | +1.00 | 28.7% | 522.5 | 28.7% | -0.00 | — | — | 5.10 | — |
| — | 48.40 | 53.60 | 51.00 | +0.99 | 28.4% | 525 | 28.4% | -0.01 | — | — | 0.05 | — |
| — | 44.70 | 51.10 | 47.90 | +0.99 | 28.2% | 527.5 | 28.2% | -0.01 | — | — | 8.60 | — |
| — | 42.30 | 48.80 | 45.55 | +0.99 | 28.0% | 530 | 28.0% | -0.02 | — | — | 5.30 | — |
| — | 40.30 | 46.10 | 43.20 | +0.98 | 27.7% | 532.5 | 27.7% | -0.02 | — | — | 5.20 | — |
| — | 37.30 | 42.30 | 39.80 | +0.97 | 27.5% | 535 | 27.5% | -0.03 | — | — | 4.50 | — |
| — | 35.10 | 41.10 | 38.10 | +0.96 | 27.3% | 537.5 | 27.3% | -0.04 | — | — | 5.60 | — |
| — | 32.70 | 38.00 | 35.35 | +0.94 | 27.1% | 540 | 27.1% | -0.06 | — | — | 0.45 | — |
| — | 29.70 | 36.10 | 32.90 | +0.92 | 26.8% | 542.5 | 26.8% | -0.09 | — | — | 0.20 | — |
| — | 27.50 | 33.40 | 30.45 | +0.89 | 26.5% | 545 | 26.5% | -0.11 | 0.25 | 0.05 | 0.45 | — |
| — | 24.80 | 31.20 | 28.00 | +0.86 | 26.3% | 547.5 | 26.3% | -0.14 | 0.17 | 0.05 | 0.30 | — |
| — | 22.60 | 29.00 | 25.80 | +0.81 | 26.1% | 550 | 26.1% | -0.18 | 0.15 | 0.05 | 0.25 | — |
| — | 19.80 | 26.30 | 23.05 | +0.77 | 25.8% | 552.5 | 25.8% | -0.24 | 0.25 | 0.10 | 0.40 | — |
| — | 17.90 | 22.40 | 20.15 | +0.71 | 25.6% | 555 | 25.6% | -0.30 | 0.28 | 0.05 | 0.50 | — |
| — | 16.60 | 20.00 | 18.30 | +0.65 | 25.3% | 557.5 | 25.3% | -0.35 | 0.40 | 0.15 | 0.65 | — |
| — | 14.40 | 17.70 | 16.05 | +0.58 | 25.1% | 560 | 25.1% | -0.43 | 0.72 | 0.40 | 1.05 | — |
| — | 11.10 | 15.40 | 13.25 | +0.51 | 24.9% | 562.5 | 24.9% | -0.49 | 0.93 | 0.45 | 1.40 | — |
| — | 9.60 | 13.20 | 11.40 | +0.44 | 24.8% | 565 | 24.8% | -0.57 | 1.48 | 0.75 | 2.20 | — |
| — | 7.80 | 11.10 | 9.45 | +0.37 | 24.6% | 567.5 | 24.6% | -0.63 | 1.98 | 1.30 | 2.65 | — |
| — | 6.10 | 9.00 | 7.55 | +0.30 | 24.6% | 570 | 24.6% | -0.70 | 2.88 | 2.05 | 3.70 | — |
| — | 4.90 | 7.20 | 6.05 | +0.25 | 24.5% | 572.5 | 24.5% | -0.75 | 3.73 | 2.85 | 4.60 | — |
| — | 4.20 | 5.60 | 4.90 | +0.19 | 24.5% | 575 | 24.5% | -0.80 | 5.45 | 4.80 | 6.10 | — |
| — | 3.00 | 4.50 | 3.75 | — | — | 577.5 | 24.5% | -0.85 | 6.30 | 5.10 | 7.50 | — |
| — | 2.15 | 3.60 | 2.88 | +0.11 | 24.5% | 580 | 24.5% | -0.89 | 7.80 | 6.30 | 9.30 | — |
| — | 1.55 | 2.70 | 2.12 | +0.08 | 24.6% | 582.5 | 24.6% | -0.92 | 9.55 | 7.70 | 11.40 | — |
| — | 0.85 | 2.00 | 1.43 | +0.06 | 24.6% | 585 | 24.6% | -0.95 | 11.70 | 9.50 | 13.90 | — |
| — | 0.35 | 1.60 | 0.97 | +0.04 | 24.7% | 587.5 | 24.7% | -0.96 | 13.35 | 11.40 | 15.30 | — |
| — | 0.40 | 1.10 | 0.75 | +0.03 | 24.8% | 590 | 24.8% | -0.98 | 15.35 | 13.50 | 17.20 | — |
| — | 0.10 | 0.40 | 0.25 | +0.01 | 25.0% | 595 | 25.0% | -1.00 | 20.45 | 18.20 | 22.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 25.2% | 600 | 25.2% | -1.00 | 25.10 | 21.70 | 28.50 | — |
| — | — | 1.15 | — | +0.00 | 25.4% | 605 | 25.4% | -1.00 | 30.05 | 26.70 | 33.40 | — |
| — | — | 1.35 | — | +0.00 | 25.6% | 610 | 25.6% | -1.00 | 35.25 | 31.70 | 38.80 | — |
| — | — | 0.15 | — | +0.00 | 25.8% | 615 | 25.8% | -1.00 | 40.10 | 36.70 | 43.50 | — |
| — | — | 0.05 | — | +0.00 | 26.1% | 620 | 26.1% | -1.00 | 45.30 | 41.70 | 48.90 | — |
| — | — | 1.40 | — | +0.00 | 26.3% | 625 | 26.3% | -1.00 | 50.20 | 46.70 | 53.70 | — |
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.