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 | |
| — | 74.00 | 78.50 | 76.25 | +0.68 | 58.1% | 515 | 58.1% | -0.32 | 13.28 | 12.00 | 14.55 | — |
| — | 72.05 | 76.95 | 74.50 | +0.67 | 57.9% | 517.5 | 57.9% | -0.33 | 13.72 | 12.30 | 15.15 | — |
| — | 70.00 | 74.95 | 72.47 | +0.66 | 57.7% | 520 | 57.7% | -0.34 | 14.45 | 13.15 | 15.75 | — |
| — | 68.50 | 73.00 | 70.75 | +0.65 | 57.5% | 522.5 | 57.5% | -0.36 | 14.97 | 13.55 | 16.40 | — |
| — | 66.50 | 70.60 | 68.55 | +0.64 | 57.3% | 525 | 57.3% | -0.37 | 15.75 | 14.45 | 17.05 | — |
| — | 64.50 | 68.85 | 66.67 | +0.62 | 57.1% | 527.5 | 57.1% | -0.38 | 15.62 | 13.50 | 17.75 | — |
| — | 63.00 | 67.50 | 65.25 | +0.61 | 57.0% | 530 | 57.0% | -0.39 | 16.98 | 15.50 | 18.45 | — |
| — | 61.00 | 65.80 | 63.40 | +0.60 | 56.8% | 532.5 | 56.8% | -0.40 | 17.48 | 16.20 | 18.75 | — |
| — | 59.50 | 64.00 | 61.75 | — | — | 535 | — | — | 17.80 | 15.60 | 20.00 | — |
| — | 57.50 | 62.25 | 59.88 | — | — | 537.5 | 56.5% | -0.42 | 18.90 | 17.00 | 20.80 | — |
| — | 56.00 | 60.20 | 58.10 | +0.57 | 56.3% | 540 | 56.3% | -0.44 | 19.73 | 17.50 | 21.95 | — |
| — | 54.50 | 58.55 | 56.52 | +0.56 | 56.2% | 542.5 | 56.2% | -0.45 | 20.20 | 18.00 | 22.40 | — |
| — | 53.00 | 56.95 | 54.98 | +0.54 | 56.0% | 545 | 56.0% | -0.46 | 21.98 | 20.40 | 23.55 | — |
| — | 50.00 | 53.80 | 51.90 | +0.52 | 55.7% | 550 | 55.7% | -0.48 | 23.62 | 22.20 | 25.05 | — |
| — | 47.00 | 50.45 | 48.73 | +0.50 | 55.4% | 555 | 55.4% | -0.51 | 25.50 | 24.00 | 27.00 | — |
| — | 44.00 | 47.85 | 45.92 | +0.47 | 55.2% | 560 | 55.2% | -0.53 | 27.85 | 26.20 | 29.50 | — |
| — | 41.00 | 45.05 | 43.02 | +0.45 | 54.9% | 565 | 54.9% | -0.55 | 30.07 | 28.30 | 31.85 | — |
| — | 40.10 | 43.70 | 41.90 | +0.44 | 54.8% | 567.5 | 54.8% | -0.57 | 30.93 | 29.45 | 32.40 | — |
| — | 38.65 | 42.15 | 40.40 | +0.43 | 54.7% | 570 | 54.7% | -0.58 | 32.08 | 30.15 | 34.00 | — |
| — | 37.00 | 40.85 | 38.92 | +0.41 | 54.6% | 572.5 | 54.6% | -0.59 | 33.12 | 31.50 | 34.75 | — |
| — | 36.00 | 39.80 | 37.90 | +0.40 | 54.5% | 575 | 54.5% | -0.60 | 34.58 | 32.65 | 36.50 | — |
| — | 34.50 | 38.35 | 36.42 | +0.39 | 54.4% | 577.5 | 54.4% | -0.61 | 36.00 | 34.00 | 38.00 | — |
| — | 33.70 | 37.05 | 35.38 | +0.38 | 54.3% | 580 | 54.3% | -0.63 | 37.05 | 35.10 | 39.00 | — |
| — | 32.20 | 35.65 | 33.92 | +0.37 | 54.2% | 582.5 | 54.2% | -0.64 | 38.52 | 36.60 | 40.45 | — |
| — | 31.00 | 34.85 | 32.92 | +0.36 | 54.1% | 585 | 54.1% | -0.65 | 39.62 | 37.75 | 41.50 | — |
| — | 30.00 | 33.40 | 31.70 | +0.35 | 54.0% | 587.5 | 54.0% | -0.66 | 41.08 | 39.15 | 43.00 | — |
| — | 29.00 | 32.80 | 30.90 | +0.34 | 53.9% | 590 | 53.9% | -0.67 | 42.77 | 40.55 | 45.00 | — |
| — | 27.65 | 32.50 | 30.07 | +0.33 | 53.9% | 592.5 | 53.9% | -0.68 | 44.00 | 42.00 | 46.00 | — |
| — | 26.50 | 31.20 | 28.85 | +0.31 | 53.8% | 595 | 53.8% | -0.69 | 45.48 | 43.45 | 47.50 | — |
| — | 25.50 | 30.15 | 27.82 | +0.30 | 53.7% | 597.5 | 53.7% | -0.70 | 46.95 | 44.90 | 49.00 | — |
| — | 24.85 | 29.50 | 27.18 | +0.29 | 53.6% | 600 | 53.6% | -0.71 | 48.45 | 46.40 | 50.50 | — |
| — | 23.50 | 28.45 | 25.98 | +0.28 | 53.6% | 602.5 | 53.6% | -0.72 | 50.23 | 48.00 | 52.45 | — |
| — | 22.50 | 26.20 | 24.35 | +0.27 | 53.5% | 605 | 53.5% | -0.73 | 51.75 | 49.50 | 54.00 | — |
| — | 22.25 | 26.50 | 24.38 | — | — | 607.5 | — | — | 53.30 | 51.10 | 55.50 | — |
| — | 21.00 | 25.45 | 23.23 | — | — | 610 | — | — | 54.85 | 52.70 | 57.00 | — |
| — | 20.50 | 25.00 | 22.75 | — | — | 612.5 | 53.3% | -0.76 | 56.42 | 54.35 | 58.50 | — |
| — | 19.80 | 24.00 | 21.90 | +0.24 | 53.2% | 615 | 53.2% | -0.77 | 58.27 | 56.05 | 60.50 | — |
| — | 18.95 | 21.45 | 20.20 | +0.22 | 53.1% | 620 | 53.1% | -0.79 | 61.23 | 59.45 | 63.00 | — |
| — | 16.35 | 19.50 | 17.93 | +0.21 | 53.0% | 625 | 53.0% | -0.80 | 64.72 | 62.95 | 66.50 | — |
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.