Spot 581.37
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.60 | 60.90 | 58.25 | — | — | 525 | — | — | — | — | 4.10 | — |
| — | 52.50 | 57.80 | 55.15 | — | — | 527.5 | — | — | — | — | 5.10 | — |
| — | 49.80 | 55.90 | 52.85 | — | — | 530 | — | — | — | — | 0.40 | — |
| — | 47.50 | 52.40 | 49.95 | — | — | 532.5 | — | — | — | — | 5.30 | — |
| — | 44.80 | 50.90 | 47.85 | — | — | 535 | — | — | — | — | 6.30 | — |
| — | 43.20 | 47.40 | 45.30 | — | — | 537.5 | — | — | — | — | 5.10 | — |
| — | 40.40 | 46.00 | 43.20 | — | — | 540 | — | — | — | — | 3.00 | — |
| — | 37.50 | 43.40 | 40.45 | — | — | 542.5 | — | — | — | — | 3.10 | — |
| — | 35.00 | 40.90 | 37.95 | — | — | 545 | — | — | — | — | 3.30 | — |
| — | 33.30 | 37.40 | 35.35 | — | — | 547.5 | — | — | — | — | 5.10 | — |
| — | 30.70 | 36.00 | 33.35 | — | — | 550 | — | — | 0.35 | 0.05 | 0.65 | — |
| — | 27.90 | 32.60 | 30.25 | — | — | 552.5 | — | — | 0.20 | 0.05 | 0.35 | — |
| — | 25.90 | 30.20 | 28.05 | — | — | 555 | — | — | 0.25 | 0.05 | 0.45 | — |
| — | 23.50 | 27.60 | 25.55 | — | — | 557.5 | — | — | 0.30 | 0.05 | 0.55 | — |
| — | 20.50 | 26.20 | 23.35 | — | — | 560 | — | — | 0.35 | 0.05 | 0.65 | — |
| — | 18.70 | 22.30 | 20.50 | — | — | 562.5 | — | — | 0.38 | 0.05 | 0.70 | — |
| — | 16.40 | 19.90 | 18.15 | — | — | 565 | — | — | 0.55 | 0.15 | 0.95 | — |
| — | 14.40 | 17.60 | 16.00 | — | — | 567.5 | — | — | 0.75 | 0.30 | 1.20 | — |
| — | 10.80 | 15.20 | 13.00 | — | — | 570 | — | — | 1.12 | 0.75 | 1.50 | — |
| — | 8.70 | 13.00 | 10.85 | — | — | 572.5 | — | — | 1.55 | 1.05 | 2.05 | — |
| — | 8.30 | 10.90 | 9.60 | — | — | 575 | — | — | 2.25 | 1.70 | 2.80 | — |
| — | 6.70 | 8.80 | 7.75 | — | — | 577.5 | — | — | 3.30 | 2.40 | 4.20 | — |
| — | 5.10 | 7.00 | 6.05 | — | — | 580 | — | — | 4.22 | 2.95 | 5.50 | — |
| — | 4.00 | 5.50 | 4.75 | — | — | 582.5 | — | — | 4.85 | 4.00 | 5.70 | — |
| — | 2.85 | 4.30 | 3.58 | — | — | 585 | — | — | 6.30 | 5.00 | 7.60 | — |
| — | 2.10 | 3.40 | 2.75 | — | — | 587.5 | — | — | 7.80 | 6.30 | 9.30 | — |
| — | 1.50 | 2.30 | 1.90 | — | — | 590 | — | — | 9.35 | 7.60 | 11.10 | — |
| — | 0.85 | 1.70 | 1.27 | — | — | 592.5 | — | — | 11.40 | 9.40 | 13.40 | — |
| — | 0.50 | 1.50 | 1.00 | — | — | 595 | — | — | 13.60 | 11.40 | 15.80 | — |
| — | 0.50 | 0.70 | 0.60 | — | — | 597.5 | — | — | 15.55 | 13.60 | 17.50 | — |
| — | 0.20 | 0.75 | 0.47 | — | — | 600 | — | — | 17.95 | 16.20 | 19.70 | — |
| — | 0.10 | 0.70 | 0.40 | — | — | 602.5 | — | — | 20.30 | 18.30 | 22.30 | — |
| — | 0.05 | 0.60 | 0.33 | — | — | 605 | — | — | 22.60 | 20.60 | 24.60 | — |
| — | — | 0.15 | — | — | — | 607.5 | — | — | 25.10 | 22.90 | 27.30 | — |
| — | — | 0.20 | — | — | — | 610 | — | — | 27.25 | 24.70 | 29.80 | — |
| — | — | 0.30 | — | — | — | 612.5 | — | — | 30.35 | 28.00 | 32.70 | — |
| — | — | 0.05 | — | — | — | 615 | — | — | 32.50 | 29.60 | 35.40 | — |
| — | — | 0.45 | — | — | — | 617.5 | — | — | 35.30 | 33.00 | 37.60 | — |
| — | — | 0.55 | — | — | — | 620 | — | — | 37.60 | 35.40 | 39.80 | — |
| — | — | 1.80 | — | — | — | 622.5 | — | — | 40.30 | 38.00 | 42.60 | — |
| — | — | 5.10 | — | — | — | 625 | — | — | 42.60 | 39.60 | 45.60 | — |
| — | — | 0.85 | — | — | — | 627.5 | — | — | 45.15 | 42.90 | 47.40 | — |
| — | — | 0.80 | — | — | — | 630 | — | — | 47.50 | 44.60 | 50.40 | — |
| — | — | 0.05 | — | — | — | 632.5 | — | — | 50.45 | 48.00 | 52.90 | — |
| — | — | 1.00 | — | — | — | 635 | — | — | 52.70 | 50.50 | 54.90 | — |
| — | — | 0.75 | — | +0.00 | 25.7% | 637.5 | 25.7% | -1.00 | 54.75 | 52.10 | 57.40 | — |
| — | — | 0.05 | — | +0.00 | 25.9% | 640 | 25.9% | -1.00 | 57.15 | 54.60 | 59.70 | — |
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.