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 | |
| — | 55.30 | 61.40 | 58.35 | +0.99 | 25.8% | 525 | 25.8% | -0.01 | — | — | 6.90 | — |
| — | 50.40 | 55.40 | 52.90 | +0.99 | 25.3% | 530 | 25.3% | -0.01 | — | — | 6.90 | — |
| — | 48.20 | 53.90 | 51.05 | +0.99 | 25.0% | 532.5 | 25.0% | -0.01 | 0.28 | 0.05 | 0.50 | — |
| — | 45.50 | 51.50 | 48.50 | +0.98 | 24.8% | 535 | 24.8% | -0.02 | 0.28 | 0.05 | 0.50 | — |
| — | 43.80 | 49.00 | 46.40 | +0.98 | 24.5% | 537.5 | 24.5% | -0.02 | 0.23 | 0.05 | 0.40 | — |
| — | 41.40 | 46.50 | 43.95 | +0.97 | 24.3% | 540 | 24.3% | -0.03 | 0.28 | 0.05 | 0.50 | — |
| — | 38.00 | 44.10 | 41.05 | +0.96 | 24.1% | 542.5 | 24.1% | -0.04 | 0.35 | 0.05 | 0.65 | — |
| — | 35.60 | 40.80 | 38.20 | +0.95 | 23.8% | 545 | 23.8% | -0.05 | 0.47 | 0.15 | 0.80 | — |
| — | 33.20 | 39.20 | 36.20 | +0.94 | 23.6% | 547.5 | 23.6% | -0.06 | 0.50 | 0.05 | 0.95 | — |
| — | 30.70 | 35.60 | 33.15 | +0.93 | 23.4% | 550 | 23.4% | -0.07 | 0.50 | 0.05 | 0.95 | — |
| — | 28.30 | 33.20 | 30.75 | +0.92 | 23.2% | 552.5 | 23.2% | -0.08 | 0.57 | 0.10 | 1.05 | — |
| — | 26.20 | 30.90 | 28.55 | +0.90 | 22.9% | 555 | 22.9% | -0.10 | 0.62 | 0.05 | 1.20 | — |
| — | 24.10 | 28.60 | 26.35 | +0.88 | 22.7% | 557.5 | 22.7% | -0.12 | 0.85 | 0.20 | 1.50 | — |
| — | 21.20 | 26.30 | 23.75 | +0.85 | 22.5% | 560 | 22.5% | -0.15 | 1.12 | 0.40 | 1.85 | — |
| — | 19.40 | 24.00 | 21.70 | +0.83 | 22.4% | 562.5 | 22.4% | -0.17 | 1.48 | 0.70 | 2.25 | — |
| — | 18.50 | 21.80 | 20.15 | +0.79 | 22.2% | 565 | 22.2% | -0.20 | 2.00 | 1.40 | 2.60 | — |
| — | 16.60 | 19.70 | 18.15 | +0.76 | 22.0% | 567.5 | 22.0% | -0.24 | 2.35 | 1.50 | 3.20 | — |
| — | 14.50 | 17.70 | 16.10 | +0.72 | 21.9% | 570 | 21.9% | -0.28 | 3.27 | 2.85 | 3.70 | — |
| — | 13.10 | 15.70 | 14.40 | +0.68 | 21.7% | 572.5 | 21.7% | -0.32 | 4.15 | 3.60 | 4.70 | — |
| — | 11.50 | 13.80 | 12.65 | +0.64 | 21.6% | 575 | 21.6% | -0.36 | 4.55 | 3.80 | 5.30 | — |
| — | 9.60 | 12.00 | 10.80 | +0.59 | 21.5% | 577.5 | 21.5% | -0.41 | 5.85 | 5.40 | 6.30 | — |
| — | 8.50 | 10.40 | 9.45 | +0.55 | 21.4% | 580 | 21.4% | -0.46 | 7.05 | 6.40 | 7.70 | — |
| — | 7.10 | 9.00 | 8.05 | +0.50 | 21.3% | 582.5 | 21.3% | -0.51 | 8.15 | 7.60 | 8.70 | — |
| — | 5.60 | 7.80 | 6.70 | +0.45 | 21.2% | 585 | 21.2% | -0.56 | 9.45 | 8.80 | 10.10 | — |
| — | 4.90 | 6.70 | 5.80 | +0.40 | 21.2% | 587.5 | 21.2% | -0.60 | 10.85 | 9.80 | 11.90 | — |
| — | 3.80 | 5.70 | 4.75 | +0.35 | 21.1% | 590 | 21.1% | -0.65 | 11.60 | 10.10 | 13.10 | — |
| — | 3.20 | 4.80 | 4.00 | +0.31 | 21.1% | 592.5 | 21.1% | -0.70 | 13.95 | 11.60 | 16.30 | — |
| — | 2.50 | 4.00 | 3.25 | +0.27 | 21.0% | 595 | 21.0% | -0.74 | 15.00 | 13.10 | 16.90 | — |
| — | 2.05 | 3.40 | 2.73 | +0.23 | 21.0% | 597.5 | 21.0% | -0.78 | 17.45 | 14.80 | 20.10 | — |
| — | 1.45 | 2.85 | 2.15 | +0.19 | 21.0% | 600 | 21.0% | -0.81 | 19.40 | 16.80 | 22.00 | — |
| — | 1.05 | 2.35 | 1.70 | +0.16 | 21.0% | 602.5 | 21.0% | -0.85 | 20.80 | 18.70 | 22.90 | — |
| — | 0.80 | 2.00 | 1.40 | +0.13 | 21.0% | 605 | 21.0% | -0.88 | 23.25 | 21.00 | 25.50 | — |
| — | 0.60 | 1.70 | 1.15 | +0.11 | 21.0% | 607.5 | 21.0% | -0.90 | 25.85 | 23.50 | 28.20 | — |
| — | 0.40 | 1.50 | 0.95 | +0.09 | 21.0% | 610 | 21.0% | -0.92 | 27.80 | 25.80 | 29.80 | — |
| — | 0.30 | 0.80 | 0.55 | +0.07 | 21.0% | 612.5 | 21.0% | -0.94 | 30.35 | 28.20 | 32.50 | — |
| — | 0.15 | 1.15 | 0.65 | +0.06 | 21.1% | 615 | 21.1% | -0.96 | 32.80 | 30.60 | 35.00 | — |
| — | 0.05 | 1.05 | 0.55 | +0.05 | 21.1% | 617.5 | 21.1% | -0.97 | 35.65 | 33.00 | 38.30 | — |
| — | 0.05 | 0.70 | 0.38 | +0.04 | 21.2% | 620 | 21.2% | -0.98 | 37.75 | 35.50 | 40.00 | — |
| — | 0.05 | 0.60 | 0.33 | +0.03 | 21.2% | 622.5 | 21.2% | -0.99 | 40.25 | 37.10 | 43.40 | — |
| — | — | 0.50 | — | +0.02 | 21.3% | 625 | 21.3% | -1.00 | 42.20 | 39.60 | 44.80 | — |
| — | — | 1.05 | — | +0.02 | 21.4% | 627.5 | 21.4% | -1.00 | 45.10 | 42.10 | 48.10 | — |
| — | — | 2.40 | — | +0.01 | 21.5% | 630 | 21.5% | -1.00 | 47.60 | 44.60 | 50.60 | — |
| — | — | 5.10 | — | +0.01 | 21.6% | 632.5 | 21.6% | -1.00 | 50.10 | 47.10 | 53.10 | — |
| — | — | 5.10 | — | +0.01 | 21.7% | 635 | 21.7% | -1.00 | 53.55 | 50.40 | 56.70 | — |
| — | — | 1.45 | — | +0.01 | 21.8% | 637.5 | 21.8% | -1.00 | 55.30 | 53.00 | 57.60 | — |
| — | — | 0.25 | — | +0.00 | 21.9% | 640 | 21.9% | -1.00 | 58.60 | 55.50 | 61.70 | — |
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.