Spot 578.45
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 22:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.10 | 62.20 | 58.65 | +0.97 | 71.3% | 520 | 71.3% | -0.03 | — | — | 0.20 | — |
| — | 52.90 | 59.10 | 56.00 | +0.96 | 69.9% | 522.5 | 69.9% | -0.04 | — | — | 1.70 | — |
| — | 49.90 | 57.20 | 53.55 | +0.96 | 68.5% | 525 | 68.5% | -0.04 | — | — | 0.10 | — |
| — | 47.90 | 54.50 | 51.20 | — | — | 527.5 | — | — | — | — | 0.05 | — |
| — | 45.80 | 51.60 | 48.70 | +0.93 | 65.6% | 530 | 65.6% | -0.07 | — | — | 0.10 | — |
| — | 43.10 | 49.50 | 46.30 | +0.92 | 64.0% | 532.5 | 64.0% | -0.08 | — | — | 1.65 | — |
| — | 40.60 | 46.90 | 43.75 | +0.90 | 62.4% | 535 | 62.4% | -0.09 | — | — | 0.20 | — |
| — | 38.00 | 44.70 | 41.35 | +0.89 | 60.6% | 537.5 | 60.6% | -0.11 | — | — | 2.25 | — |
| — | 35.90 | 42.20 | 39.05 | +0.87 | 58.8% | 540 | 58.8% | -0.14 | — | — | 0.20 | — |
| — | 32.70 | 38.50 | 35.60 | +0.84 | 56.9% | 542.5 | 56.9% | -0.16 | — | — | 4.30 | — |
| — | 29.90 | 36.40 | 33.15 | +0.81 | 55.0% | 545 | 55.0% | -0.19 | — | — | 1.20 | — |
| — | 28.40 | 34.20 | 31.30 | +0.78 | 52.9% | 547.5 | 52.9% | -0.22 | 0.17 | 0.05 | 0.30 | — |
| — | 25.50 | 32.00 | 28.75 | +0.75 | 50.9% | 550 | 50.9% | -0.25 | — | — | 0.40 | — |
| — | 23.00 | 29.50 | 26.25 | +0.71 | 48.7% | 552.5 | 48.7% | -0.29 | — | — | 0.75 | — |
| — | — | — | — | +0.78 | 32.8% | 553 | 32.8% | -0.22 | — | — | — | — |
| — | 20.40 | 27.10 | 23.75 | +0.67 | 46.5% | 555 | 46.5% | -0.33 | 0.15 | 0.05 | 0.25 | — |
| — | 18.20 | 24.70 | 21.45 | +0.63 | 44.3% | 557.5 | 44.3% | -0.37 | 0.20 | 0.05 | 0.35 | — |
| — | 16.60 | 21.00 | 18.80 | +0.58 | 42.2% | 560 | 42.2% | -0.42 | 0.33 | 0.05 | 0.60 | — |
| — | 14.10 | 18.50 | 16.30 | +0.53 | 40.3% | 562.5 | 40.3% | -0.47 | 0.53 | 0.05 | 1.00 | — |
| — | 11.80 | 16.60 | 14.20 | +0.48 | 38.6% | 565 | 38.6% | -0.52 | 0.47 | 0.05 | 0.90 | — |
| — | 9.60 | 13.60 | 11.60 | +0.44 | 37.1% | 567.5 | 37.1% | -0.56 | 0.90 | 0.30 | 1.50 | — |
| — | 7.70 | 11.90 | 9.80 | +0.39 | 36.0% | 570 | 36.0% | -0.61 | 1.45 | 1.00 | 1.90 | — |
| — | 5.90 | 9.60 | 7.75 | +0.34 | 35.3% | 572.5 | 35.3% | -0.66 | 1.73 | 0.95 | 2.50 | — |
| — | 3.90 | 7.40 | 5.65 | +0.31 | 34.8% | 575 | 34.8% | -0.69 | 2.35 | 1.40 | 3.30 | — |
| — | 3.30 | 5.50 | 4.40 | +0.27 | 34.6% | 577.5 | 34.6% | -0.74 | 3.90 | 3.00 | 4.80 | — |
| — | 2.00 | 4.10 | 3.05 | — | — | 580 | 34.7% | -0.78 | 4.60 | 3.30 | 5.90 | — |
| — | 1.30 | 3.10 | 2.20 | +0.19 | 34.8% | 582.5 | 34.8% | -0.81 | 6.15 | 4.90 | 7.40 | — |
| — | 0.85 | 2.20 | 1.52 | +0.16 | 35.1% | 585 | 35.1% | -0.84 | 7.80 | 5.90 | 9.70 | — |
| — | 0.45 | 1.35 | 0.90 | — | — | 587.5 | — | — | 9.85 | 7.70 | 12.00 | — |
| — | 0.40 | 0.90 | 0.65 | +0.11 | 35.4% | 590 | — | — | 12.00 | 9.70 | 14.30 | — |
| — | 0.20 | 0.75 | 0.47 | — | — | 592.5 | — | — | 14.35 | 11.80 | 16.90 | — |
| — | 0.10 | 0.40 | 0.25 | +0.08 | 35.6% | 595 | 35.6% | -0.93 | 16.80 | 14.40 | 19.20 | — |
| — | 0.05 | 0.45 | 0.25 | +0.06 | 35.5% | 597.5 | 35.5% | -0.94 | 19.15 | 16.00 | 22.30 | — |
| — | 0.05 | 0.20 | 0.12 | +0.05 | 35.4% | 600 | 35.4% | -0.96 | 21.45 | 18.60 | 24.30 | — |
| — | — | 0.70 | — | — | — | 602.5 | 35.3% | -0.96 | 24.10 | 20.70 | 27.50 | — |
| — | — | 3.70 | — | +0.03 | 35.1% | 605 | 35.1% | -0.97 | 26.70 | 23.60 | 29.80 | — |
| — | — | 0.10 | — | +0.02 | 34.9% | 607.5 | — | — | 29.00 | 25.70 | 32.30 | — |
| — | — | 3.10 | — | +0.02 | 34.7% | 610 | — | — | 31.75 | 28.60 | 34.90 | — |
| — | — | 1.95 | — | +0.02 | 34.5% | 612.5 | 34.5% | -0.99 | 33.70 | 31.10 | 36.30 | — |
| — | — | 4.30 | — | — | — | 615 | — | — | 36.75 | 33.60 | 39.90 | — |
| — | — | 0.10 | — | +0.01 | 34.4% | 617.5 | — | — | 38.75 | 36.20 | 41.30 | — |
| — | — | 0.45 | — | — | — | 620 | — | — | 41.75 | 38.60 | 44.90 | — |
| — | — | 4.30 | — | — | — | 622.5 | — | — | 43.55 | 40.70 | 46.40 | — |
| — | — | 4.30 | — | — | — | 625 | — | — | 46.50 | 43.60 | 49.40 | — |
| — | — | 4.30 | — | — | — | 630 | — | — | 51.30 | 48.20 | 54.40 | — |
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.