Spot 577.32
· 188 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 00:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.40 | 58.20 | 54.30 | +1.00 | 44.0% | 522.5 | 44.0% | -0.00 | — | — | 8.60 | — |
| — | 48.00 | 55.80 | 51.90 | +1.00 | 43.7% | 525 | 43.7% | -0.00 | — | — | 8.70 | — |
| — | 45.40 | 52.80 | 49.10 | +1.00 | 43.5% | 527.5 | — | — | — | — | 6.90 | — |
| — | 43.40 | 50.80 | 47.10 | — | — | 530 | — | — | — | — | 7.30 | — |
| — | 40.40 | 49.80 | 45.10 | +0.99 | 43.0% | 532.5 | 43.0% | -0.01 | — | — | 7.30 | — |
| — | 38.20 | 45.80 | 42.00 | +0.99 | 42.8% | 535 | 42.8% | -0.01 | — | — | 7.30 | — |
| — | 35.90 | 43.60 | 39.75 | +0.99 | 42.5% | 537.5 | 42.5% | -0.01 | — | — | 7.20 | — |
| — | 33.10 | 41.00 | 37.05 | +0.98 | 42.3% | 540 | 42.3% | -0.02 | — | — | 8.70 | — |
| — | 28.70 | 35.00 | 31.85 | +0.97 | 41.9% | 545 | 41.9% | -0.03 | — | — | 7.10 | — |
| — | 24.10 | 30.00 | 27.05 | +0.95 | 41.4% | 550 | 41.4% | -0.05 | 1.82 | 0.05 | 3.60 | — |
| — | 19.60 | 26.80 | 23.20 | +0.91 | 41.0% | 555 | 41.0% | -0.09 | 2.85 | 0.50 | 5.20 | — |
| — | 15.00 | 20.20 | 17.60 | +0.85 | 40.7% | 560 | 40.7% | -0.15 | — | — | 5.00 | — |
| — | 12.10 | 20.80 | 16.45 | +0.81 | 40.5% | 562.5 | 40.5% | -0.19 | — | — | 8.40 | — |
| — | 10.90 | 19.00 | 14.95 | +0.77 | 40.3% | 565 | 40.3% | -0.23 | 3.33 | 0.05 | 6.60 | — |
| — | 9.80 | 14.70 | 12.25 | +0.73 | 40.2% | 567.5 | 40.2% | -0.27 | — | — | 9.10 | — |
| — | 7.50 | 14.90 | 11.20 | — | — | 570 | — | — | 4.90 | 1.10 | 8.70 | — |
| — | 7.10 | 13.20 | 10.15 | +0.62 | 39.9% | 572.5 | 39.9% | -0.38 | 5.55 | 2.00 | 9.10 | — |
| — | 3.40 | 11.70 | 7.55 | +0.56 | 39.8% | 575 | 39.8% | -0.44 | 5.95 | 2.00 | 9.90 | — |
| — | 5.70 | 8.30 | 7.00 | +0.50 | 39.7% | 577.5 | 39.7% | -0.50 | 6.45 | 3.00 | 9.90 | — |
| — | 2.20 | 9.30 | 5.75 | +0.45 | 39.6% | 580 | 39.6% | -0.55 | 7.65 | 4.50 | 10.80 | — |
| — | 1.75 | 8.80 | 5.28 | +0.39 | 39.5% | 582.5 | 39.5% | -0.61 | 9.60 | 5.40 | 13.80 | — |
| — | 1.80 | 6.80 | 4.30 | +0.33 | 39.4% | 585 | 39.4% | -0.67 | 12.15 | 8.90 | 15.40 | — |
| — | 0.10 | 2.50 | 1.30 | +0.23 | 39.4% | 590 | 39.4% | -0.77 | 15.15 | 11.30 | 19.00 | — |
| — | — | 1.75 | — | +0.15 | 39.3% | 595 | 39.3% | -0.85 | 19.10 | 15.30 | 22.90 | — |
| — | — | 1.60 | — | +0.10 | 39.3% | 600 | 39.3% | -0.91 | 24.25 | 21.20 | 27.30 | — |
| — | — | 7.10 | — | +0.06 | 39.4% | 605 | 39.4% | -0.95 | 28.40 | 24.70 | 32.10 | — |
| — | — | 5.20 | — | +0.03 | 39.5% | 610 | 39.5% | -0.97 | 34.25 | 31.00 | 37.50 | — |
| — | — | 8.60 | — | +0.02 | 39.7% | 615 | 39.7% | -0.99 | 39.25 | 36.00 | 42.50 | — |
| — | — | 6.80 | — | +0.01 | 40.0% | 620 | 40.0% | -1.00 | 42.05 | 38.60 | 45.50 | — |
| — | — | 6.80 | — | +0.00 | 40.3% | 625 | 40.3% | -1.00 | 48.25 | 44.00 | 52.50 | — |
| — | — | 8.60 | — | +0.00 | 40.7% | 630 | 40.7% | -1.00 | 53.15 | 48.80 | 57.50 | — |
| — | — | 8.60 | — | +0.00 | 41.2% | 635 | 41.2% | -1.00 | 58.25 | 54.00 | 62.50 | — |
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.