Spot 582.02
· 142 contratti su 2 scadenze
· fonte ibkr
· catturata 30/06 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.45 | 74.50 | 72.97 | +0.61 | 75.7% | 522.5 | 75.7% | -0.39 | 13.30 | 12.80 | 13.80 | — |
| — | 70.25 | 72.65 | 71.45 | +0.60 | 75.5% | 525 | 75.5% | -0.40 | 13.88 | 13.30 | 14.45 | — |
| — | 68.05 | 70.45 | 69.25 | +0.59 | 75.4% | 527.5 | 75.4% | -0.41 | 14.50 | 13.95 | 15.05 | — |
| — | 67.00 | 68.50 | 67.75 | +0.58 | 75.2% | 530 | 75.2% | -0.42 | 15.32 | 14.90 | 15.75 | — |
| — | 64.90 | 66.90 | 65.90 | — | — | 532.5 | — | — | 15.95 | 15.45 | 16.45 | — |
| — | 62.75 | 65.15 | 63.95 | — | — | 535 | — | — | 16.70 | 16.15 | 17.25 | — |
| — | 61.05 | 63.75 | 62.40 | — | — | 537.5 | — | — | 17.43 | 16.85 | 18.00 | — |
| — | 59.50 | 61.70 | 60.60 | — | — | 540 | — | — | 18.45 | 17.65 | 19.25 | — |
| — | 56.10 | 58.40 | 57.25 | — | — | 545 | — | — | 20.10 | 19.55 | 20.65 | — |
| — | 53.00 | 55.00 | 54.00 | — | — | 550 | — | — | 21.90 | 21.15 | 22.65 | — |
| — | 49.40 | 52.40 | 50.90 | — | — | 555 | — | — | 23.75 | 23.25 | 24.25 | — |
| — | 47.10 | 48.80 | 47.95 | — | — | 560 | — | — | 25.88 | 25.00 | 26.75 | — |
| — | 44.50 | 46.35 | 45.42 | — | — | 565 | — | — | 28.05 | 27.40 | 28.70 | — |
| — | 41.95 | 43.50 | 42.73 | — | — | 570 | — | — | 30.43 | 29.85 | 31.00 | — |
| — | 38.75 | 40.90 | 39.83 | — | — | 575 | — | — | 32.55 | 31.80 | 33.30 | — |
| — | 36.30 | 38.15 | 37.23 | — | — | 580 | — | — | 35.58 | 35.00 | 36.15 | — |
| — | 34.30 | 35.95 | 35.12 | — | — | 585 | — | — | 37.65 | 36.85 | 38.45 | — |
| — | 32.40 | 33.85 | 33.12 | — | — | 590 | — | — | 40.45 | 39.60 | 41.30 | — |
| — | 29.90 | 31.65 | 30.77 | — | — | 595 | — | — | 43.20 | 42.40 | 44.00 | — |
| — | 27.95 | 29.20 | 28.57 | — | — | 600 | — | — | 46.52 | 45.70 | 47.35 | — |
| — | 26.05 | 27.70 | 26.88 | — | — | 605 | — | — | 49.25 | 48.40 | 50.10 | — |
| — | 24.50 | 25.90 | 25.20 | — | — | 610 | — | — | 52.55 | 51.50 | 53.60 | — |
| — | 21.85 | 24.15 | 23.00 | — | — | 615 | — | — | 56.00 | 54.80 | 57.20 | — |
| — | 21.20 | 22.45 | 21.82 | — | — | 620 | — | — | 59.60 | 57.85 | 61.35 | — |
| — | 18.00 | 19.55 | 18.77 | — | — | 630 | — | — | 66.25 | 64.70 | 67.80 | — |
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.