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 | |
| — | 64.00 | 68.35 | 66.17 | — | — | 515 | 63.2% | -0.26 | 3.77 | 3.40 | 4.15 | — |
| — | 62.00 | 65.90 | 63.95 | +0.72 | 62.7% | 517.5 | 62.7% | -0.28 | 4.08 | 3.60 | 4.55 | — |
| — | 60.00 | 63.80 | 61.90 | +0.71 | 62.3% | 520 | 62.3% | -0.29 | 4.42 | 4.00 | 4.85 | — |
| — | 57.50 | 61.70 | 59.60 | +0.69 | 61.9% | 522.5 | 61.9% | -0.31 | 4.88 | 3.95 | 5.80 | — |
| — | 55.50 | 58.70 | 57.10 | — | — | 525 | 61.4% | -0.33 | 5.20 | 4.30 | 6.10 | — |
| — | 53.50 | 56.60 | 55.05 | — | — | 527.5 | — | — | 5.45 | 4.60 | 6.30 | — |
| — | 51.50 | 54.55 | 53.02 | — | — | 530 | 60.6% | -0.36 | 6.28 | 5.55 | 7.00 | — |
| — | 49.00 | 53.35 | 51.17 | +0.62 | 60.2% | 532.5 | 60.2% | -0.38 | 6.50 | 5.40 | 7.60 | — |
| — | 47.30 | 51.45 | 49.38 | +0.61 | 59.8% | 535 | 59.8% | -0.40 | 6.83 | 6.05 | 7.60 | — |
| — | 45.00 | 49.40 | 47.20 | +0.59 | 59.5% | 537.5 | 59.5% | -0.41 | 7.22 | 6.00 | 8.45 | — |
| — | 43.00 | 47.30 | 45.15 | +0.57 | 59.1% | 540 | 59.1% | -0.43 | 8.32 | 7.80 | 8.85 | — |
| — | 41.50 | 44.40 | 42.95 | +0.55 | 58.8% | 542.5 | 58.8% | -0.45 | 8.25 | 7.25 | 9.25 | — |
| — | 39.50 | 42.90 | 41.20 | +0.53 | 58.4% | 545 | 58.4% | -0.47 | 9.40 | 8.40 | 10.40 | — |
| — | 37.50 | 41.65 | 39.58 | +0.51 | 58.1% | 547.5 | 58.1% | -0.49 | 9.70 | 8.45 | 10.95 | — |
| — | 35.50 | 39.30 | 37.40 | +0.49 | 57.8% | 550 | 57.8% | -0.51 | 10.03 | 8.70 | 11.35 | — |
| — | 33.65 | 37.60 | 35.62 | +0.47 | 57.5% | 552.5 | 57.5% | -0.53 | 10.57 | 9.60 | 11.55 | — |
| — | 32.00 | 35.95 | 33.98 | +0.45 | 57.2% | 555 | 57.2% | -0.55 | 11.68 | 10.65 | 12.70 | — |
| — | 30.95 | 34.30 | 32.62 | +0.43 | 57.0% | 557.5 | 57.0% | -0.57 | 12.68 | 11.95 | 13.40 | — |
| — | 29.00 | 32.70 | 30.85 | +0.41 | 56.7% | 560 | 56.7% | -0.59 | 13.78 | 12.25 | 15.30 | — |
| — | 27.55 | 31.00 | 29.27 | +0.39 | 56.5% | 562.5 | 56.5% | -0.61 | 15.15 | 13.30 | 17.00 | — |
| — | 26.00 | 29.35 | 27.68 | +0.37 | 56.2% | 565 | 56.2% | -0.63 | 15.72 | 14.00 | 17.45 | — |
| — | 24.75 | 28.20 | 26.48 | +0.35 | 56.0% | 567.5 | 56.0% | -0.65 | 16.80 | 15.20 | 18.40 | — |
| — | 23.00 | 26.85 | 24.93 | +0.33 | 55.8% | 570 | 55.8% | -0.67 | 17.90 | 16.35 | 19.45 | — |
| — | 22.10 | 25.50 | 23.80 | +0.32 | 55.6% | 572.5 | 55.6% | -0.68 | 18.93 | 17.40 | 20.45 | — |
| — | 20.85 | 23.70 | 22.27 | +0.30 | 55.4% | 575 | 55.4% | -0.70 | 20.45 | 18.90 | 22.00 | — |
| — | 19.30 | 22.60 | 20.95 | +0.28 | 55.3% | 577.5 | 55.3% | -0.72 | 21.18 | 19.70 | 22.65 | — |
| — | 17.90 | 21.10 | 19.50 | +0.26 | 55.1% | 580 | 55.1% | -0.74 | 22.80 | 21.20 | 24.40 | — |
| — | 16.80 | 20.50 | 18.65 | +0.25 | 55.0% | 582.5 | 55.0% | -0.75 | 24.07 | 22.25 | 25.90 | — |
| — | 16.30 | 18.70 | 17.50 | +0.23 | 54.8% | 585 | 54.8% | -0.77 | 25.35 | 23.85 | 26.85 | — |
| — | 14.50 | 17.80 | 16.15 | +0.22 | 54.7% | 587.5 | 54.7% | -0.78 | 27.05 | 25.10 | 29.00 | — |
| — | 14.60 | 16.90 | 15.75 | +0.21 | 54.6% | 590 | 55.3% | -0.80 | 28.38 | 26.50 | 30.25 | — |
| — | 13.30 | 16.00 | 14.65 | +0.19 | 54.5% | 592.5 | 54.5% | -0.81 | 30.07 | 28.30 | 31.85 | — |
| — | 11.80 | 15.05 | 13.43 | +0.18 | 54.4% | 595 | 54.4% | -0.83 | 31.57 | 29.65 | 33.50 | — |
| — | 11.15 | 13.55 | 12.35 | +0.16 | 54.3% | 597.5 | 54.3% | -0.84 | 33.08 | 31.60 | 34.55 | — |
| — | 10.35 | 13.05 | 11.70 | +0.16 | 54.2% | 600 | 54.2% | -0.85 | 34.73 | 32.95 | 36.50 | — |
| — | 9.85 | 12.20 | 11.03 | +0.14 | 54.1% | 602.5 | 54.1% | -0.86 | 36.75 | 35.00 | 38.50 | — |
| — | 9.10 | 11.60 | 10.35 | +0.13 | 54.0% | 605 | 54.0% | -0.87 | 38.38 | 36.75 | 40.00 | — |
| — | 7.90 | 11.05 | 9.47 | +0.12 | 54.0% | 607.5 | 54.0% | -0.88 | 40.23 | 38.45 | 42.00 | — |
| — | 7.30 | 9.95 | 8.62 | +0.11 | 53.9% | 610 | 53.9% | -0.89 | 41.80 | 40.10 | 43.50 | — |
| — | 7.15 | 9.70 | 8.43 | +0.11 | 53.9% | 612.5 | 53.9% | -0.90 | 43.85 | 42.20 | 45.50 | — |
| — | 6.10 | 8.85 | 7.47 | +0.10 | 53.9% | 615 | 53.9% | -0.91 | 45.67 | 43.85 | 47.50 | — |
| — | 6.45 | 8.40 | 7.42 | +0.09 | 53.9% | 617.5 | 53.9% | -0.92 | 47.25 | 45.00 | 49.50 | — |
| — | 5.95 | 7.70 | 6.83 | +0.08 | 53.9% | 620 | 53.9% | -0.92 | 49.35 | 47.20 | 51.50 | — |
| — | 5.15 | 7.15 | 6.15 | +0.08 | 53.9% | 622.5 | 53.9% | -0.93 | 51.27 | 49.05 | 53.50 | — |
| — | 5.05 | 6.80 | 5.92 | +0.07 | 53.9% | 625 | 53.9% | -0.94 | 53.27 | 51.05 | 55.50 | — |
| — | 4.05 | 5.85 | 4.95 | +0.06 | 53.9% | 627.5 | 53.9% | -0.94 | 55.52 | 53.05 | 58.00 | — |
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.