Spot 576.09
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 00:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 60.50 | 65.35 | 62.92 | +0.81 | 79.9% | 515 | 79.9% | -0.19 | 0.98 | 0.83 | 1.14 | — |
| — | 58.50 | 63.00 | 60.75 | +0.79 | 79.0% | 517.5 | 79.0% | -0.21 | 1.14 | 0.86 | 1.41 | — |
| — | 55.55 | 60.50 | 58.02 | +0.77 | 78.0% | 520 | 78.0% | -0.23 | 1.27 | 1.05 | 1.50 | — |
| — | 53.60 | 58.00 | 55.80 | +0.75 | 77.1% | 522.5 | 77.1% | -0.25 | 1.28 | 0.96 | 1.60 | — |
| — | 51.50 | 55.50 | 53.50 | +0.73 | 76.2% | 525 | 76.2% | -0.27 | 1.48 | 1.13 | 1.83 | — |
| — | 49.00 | 53.50 | 51.25 | +0.71 | 75.3% | 527.5 | 75.3% | -0.29 | 1.64 | 1.26 | 2.02 | — |
| — | 47.00 | 51.00 | 49.00 | +0.68 | 74.5% | 530 | 74.5% | -0.31 | 1.86 | 1.44 | 2.28 | — |
| — | 44.50 | 48.75 | 46.62 | +0.66 | 73.7% | 532.5 | 73.7% | -0.34 | 2.12 | 1.78 | 2.45 | — |
| — | 42.50 | 45.45 | 43.98 | +0.63 | 72.9% | 535 | 72.9% | -0.37 | 2.27 | 1.95 | 2.60 | — |
| — | 40.00 | 44.05 | 42.02 | +0.60 | 72.2% | 537.5 | 72.2% | -0.39 | 2.56 | 2.14 | 2.97 | — |
| — | 38.00 | 41.05 | 39.52 | +0.58 | 71.4% | 540 | 71.4% | -0.42 | 3.00 | 2.45 | 3.55 | — |
| — | 35.50 | 39.85 | 37.67 | +0.55 | 70.8% | 542.5 | 70.8% | -0.45 | 3.36 | 2.77 | 3.95 | — |
| — | 33.50 | 36.85 | 35.17 | +0.52 | 70.1% | 545 | 70.1% | -0.48 | 3.65 | 3.05 | 4.25 | — |
| — | 31.50 | 34.80 | 33.15 | +0.49 | 69.5% | 547.5 | 69.5% | -0.51 | 3.85 | 3.00 | 4.70 | — |
| — | 29.50 | 32.85 | 31.18 | +0.46 | 68.9% | 550 | 68.9% | -0.54 | 4.42 | 3.45 | 5.40 | — |
| — | 27.50 | 30.85 | 29.18 | +0.43 | 68.3% | 552.5 | 68.3% | -0.56 | 4.90 | 3.80 | 6.00 | — |
| — | 25.00 | 28.85 | 26.93 | +0.41 | 67.7% | 555 | 67.7% | -0.59 | 5.55 | 4.55 | 6.55 | — |
| — | 23.50 | 26.85 | 25.18 | +0.38 | 67.2% | 557.5 | 67.2% | -0.62 | 6.08 | 5.25 | 6.90 | — |
| — | 22.00 | 25.05 | 23.52 | +0.35 | 66.7% | 560 | 66.7% | -0.65 | 6.97 | 6.25 | 7.70 | — |
| — | 20.00 | 23.35 | 21.68 | +0.32 | 66.3% | 562.5 | 66.3% | -0.68 | 7.80 | 6.95 | 8.65 | — |
| — | 19.00 | 22.30 | 20.65 | +0.30 | 65.8% | 565 | 65.8% | -0.70 | 8.78 | 7.85 | 9.70 | — |
| — | 17.00 | 20.55 | 18.77 | +0.27 | 65.4% | 567.5 | 65.4% | -0.73 | 9.15 | 7.95 | 10.35 | — |
| — | 16.05 | 18.65 | 17.35 | +0.25 | 65.0% | 570 | 65.0% | -0.75 | 10.30 | 9.40 | 11.20 | — |
| — | 14.55 | 16.75 | 15.65 | +0.22 | 64.7% | 572.5 | 64.7% | -0.78 | 11.53 | 10.05 | 13.00 | — |
| — | 13.10 | 15.65 | 14.38 | +0.20 | 64.4% | 575 | 64.4% | -0.80 | 12.97 | 11.45 | 14.50 | — |
| — | 12.55 | 14.40 | 13.47 | +0.18 | 64.1% | 577.5 | 64.1% | -0.82 | 13.78 | 12.55 | 15.00 | — |
| — | 10.90 | 13.45 | 12.18 | +0.16 | 63.8% | 580 | — | — | 15.20 | 13.35 | 17.05 | — |
| — | 9.15 | 11.80 | 10.47 | +0.15 | 63.5% | 582.5 | — | — | 16.65 | 14.80 | 18.50 | — |
| — | 8.10 | 10.90 | 9.50 | +0.13 | 63.3% | 585 | 63.3% | -0.87 | 17.88 | 16.30 | 19.45 | — |
| — | 7.20 | 9.80 | 8.50 | +0.12 | 63.1% | 587.5 | 63.1% | -0.89 | 19.68 | 17.85 | 21.50 | — |
| — | 7.30 | 9.00 | 8.15 | — | — | 590 | — | — | 21.23 | 19.45 | 23.00 | — |
| — | 5.75 | 8.55 | 7.15 | +0.09 | 62.8% | 592.5 | 62.8% | -0.91 | 23.07 | 21.15 | 25.00 | — |
| — | 5.05 | 7.50 | 6.28 | +0.08 | 62.7% | 595 | 62.7% | -0.92 | 24.70 | 22.90 | 26.50 | — |
| — | 4.35 | 6.85 | 5.60 | +0.07 | 62.6% | 597.5 | 62.6% | -0.93 | 26.62 | 24.75 | 28.50 | — |
| — | 4.50 | 5.90 | 5.20 | +0.06 | 62.6% | 600 | — | — | 28.32 | 26.65 | 30.00 | — |
| — | 3.80 | 5.70 | 4.75 | — | — | 602.5 | 62.6% | -0.95 | 29.75 | 27.50 | 32.00 | — |
| — | 3.00 | 4.20 | 3.60 | +0.05 | 62.6% | 605 | — | — | 31.88 | 29.75 | 34.00 | — |
| — | 2.60 | 4.45 | 3.52 | +0.04 | 62.6% | 607.5 | — | — | 33.88 | 31.75 | 36.00 | — |
| — | 2.40 | 3.50 | 2.95 | +0.04 | 62.6% | 610 | — | — | 36.00 | 34.00 | 38.00 | — |
| — | 2.11 | 3.25 | 2.68 | +0.03 | 62.7% | 612.5 | 62.7% | -0.97 | 38.27 | 36.05 | 40.50 | — |
| — | 1.82 | 2.72 | 2.27 | +0.03 | 62.8% | 615 | 62.8% | -0.97 | 40.83 | 39.15 | 42.50 | — |
| — | 1.61 | 2.43 | 2.02 | +0.03 | 62.9% | 617.5 | — | — | 43.17 | 41.35 | 45.00 | — |
| — | 1.37 | 1.97 | 1.67 | +0.02 | 63.0% | 620 | — | — | 45.02 | 42.55 | 47.50 | — |
| — | 1.16 | 1.96 | 1.56 | +0.02 | 63.2% | 622.5 | — | — | 47.20 | 45.00 | 49.40 | — |
| — | 1.32 | 1.62 | 1.47 | +0.02 | 63.4% | 625 | 63.4% | -0.99 | 49.60 | 47.20 | 52.00 | — |
| — | 0.91 | 1.57 | 1.24 | +0.01 | 63.6% | 627.5 | 63.6% | -0.99 | 51.92 | 49.50 | 54.35 | — |
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.