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 | 62.50 | 58.80 | +0.93 | 35.3% | 520 | — | — | 2.30 | 0.20 | 4.40 | — |
| — | 53.50 | 60.00 | 56.75 | — | — | 522.5 | — | — | — | — | 4.50 | — |
| — | 50.60 | 57.60 | 54.10 | — | — | 525 | — | — | 0.47 | 0.05 | 0.90 | — |
| — | 48.10 | 54.90 | 51.50 | +0.89 | 33.7% | 527.5 | 33.7% | -0.10 | 0.50 | 0.05 | 0.95 | — |
| — | 46.60 | 52.20 | 49.40 | +0.88 | 33.2% | 530 | 33.2% | -0.12 | 0.53 | 0.05 | 1.00 | — |
| — | 44.10 | 49.30 | 46.70 | +0.86 | 32.7% | 532.5 | — | — | 0.38 | 0.05 | 0.70 | — |
| — | 41.10 | 47.80 | 44.45 | — | — | 535 | 32.1% | -0.16 | 0.53 | 0.30 | 0.75 | — |
| — | 39.40 | 44.50 | 41.95 | +0.82 | 31.6% | 537.5 | 31.6% | -0.18 | 0.62 | 0.10 | 1.15 | — |
| — | 36.80 | 42.30 | 39.55 | +0.80 | 31.1% | 540 | 31.1% | -0.20 | 0.62 | 0.10 | 1.15 | — |
| — | 34.60 | 39.90 | 37.25 | +0.77 | 30.6% | 542.5 | — | — | 0.85 | 0.20 | 1.50 | — |
| — | 32.60 | 37.50 | 35.05 | — | — | 545 | — | — | 0.72 | 0.30 | 1.15 | — |
| — | 30.00 | 34.60 | 32.30 | — | — | 547.5 | — | — | 0.88 | 0.45 | 1.30 | — |
| — | 27.70 | 32.90 | 30.30 | — | — | 550 | 29.2% | -0.30 | 1.40 | 0.65 | 2.15 | — |
| — | 25.50 | 30.20 | 27.85 | — | — | 552.5 | — | — | 1.82 | 1.00 | 2.65 | — |
| — | 23.40 | 27.40 | 25.40 | — | — | 555 | 28.4% | -0.36 | 1.55 | 1.05 | 2.05 | — |
| — | 21.30 | 25.80 | 23.55 | — | — | 557.5 | — | — | 1.93 | 1.50 | 2.35 | — |
| — | 19.30 | 23.10 | 21.20 | +0.57 | 27.7% | 560 | — | — | 2.45 | 1.95 | 2.95 | — |
| — | 17.40 | 21.80 | 19.60 | — | — | 562.5 | — | — | 3.05 | 2.40 | 3.70 | — |
| — | 15.60 | 19.40 | 17.50 | — | — | 565 | — | — | 3.65 | 3.00 | 4.30 | — |
| — | 13.90 | 17.90 | 15.90 | — | — | 567.5 | 27.0% | -0.54 | 4.40 | 3.70 | 5.10 | — |
| — | 13.40 | 15.90 | 14.65 | +0.43 | 26.8% | 570 | 26.8% | -0.57 | 5.20 | 4.40 | 6.00 | — |
| — | 11.00 | 13.10 | 12.05 | +0.40 | 26.6% | 572.5 | 26.6% | -0.61 | 6.85 | 5.70 | 8.00 | — |
| — | 9.60 | 12.10 | 10.85 | +0.35 | 26.5% | 575 | 26.5% | -0.65 | 7.25 | 6.30 | 8.20 | — |
| — | 8.30 | 10.20 | 9.25 | +0.33 | 26.3% | 577.5 | 26.3% | -0.69 | 8.10 | 7.40 | 8.80 | — |
| — | 6.80 | 9.00 | 7.90 | +0.29 | 26.2% | 580 | 26.2% | -0.72 | 9.55 | 8.60 | 10.50 | — |
| — | 5.80 | 8.10 | 6.95 | +0.26 | 26.1% | 582.5 | 26.1% | -0.75 | 10.95 | 9.80 | 12.10 | — |
| — | 5.00 | 6.70 | 5.85 | +0.23 | 26.1% | 585 | 26.1% | -0.78 | 12.15 | 10.60 | 13.70 | — |
| — | 4.10 | 5.90 | 5.00 | +0.20 | 26.0% | 587.5 | 26.0% | -0.80 | 13.75 | 11.80 | 15.70 | — |
| — | 3.60 | 5.40 | 4.50 | +0.18 | 26.0% | 590 | 26.0% | -0.83 | 15.55 | 13.60 | 17.50 | — |
| — | 2.55 | 4.80 | 3.67 | +0.15 | 25.9% | 592.5 | 25.9% | -0.85 | 17.05 | 14.90 | 19.20 | — |
| — | 2.25 | 3.80 | 3.02 | +0.13 | 25.9% | 595 | 25.9% | -0.87 | 19.25 | 17.20 | 21.30 | — |
| — | 1.75 | 3.30 | 2.52 | +0.12 | 25.9% | 597.5 | 25.9% | -0.89 | 20.75 | 18.80 | 22.70 | — |
| — | 1.55 | 2.80 | 2.17 | +0.10 | 26.0% | 600 | 26.0% | -0.91 | 22.90 | 20.90 | 24.90 | — |
| — | 1.05 | 2.60 | 1.82 | +0.08 | 26.0% | 602.5 | 26.0% | -0.92 | 25.35 | 22.80 | 27.90 | — |
| — | 0.80 | 2.30 | 1.55 | +0.07 | 26.0% | 605 | 26.0% | -0.94 | 27.50 | 24.90 | 30.10 | — |
| — | 0.60 | 1.90 | 1.25 | +0.06 | 26.1% | 607.5 | 26.1% | -0.95 | 29.95 | 27.50 | 32.40 | — |
| — | 0.40 | 1.65 | 1.02 | +0.05 | 26.2% | 610 | 26.2% | -0.96 | 31.80 | 29.40 | 34.20 | — |
| — | 0.25 | 1.50 | 0.88 | +0.04 | 26.3% | 612.5 | 26.3% | -0.97 | 35.05 | 32.40 | 37.70 | — |
| — | 0.20 | 1.35 | 0.78 | +0.04 | 26.5% | 615 | 26.5% | -0.97 | 36.80 | 34.20 | 39.40 | — |
| — | 0.10 | 1.30 | 0.70 | — | — | 617.5 | — | — | 39.40 | 36.50 | 42.30 | — |
| — | 0.05 | 1.25 | 0.65 | +0.03 | 26.8% | 620 | — | — | 41.45 | 38.80 | 44.10 | — |
| — | 0.05 | 1.15 | 0.60 | — | — | 622.5 | — | — | 44.25 | 41.00 | 47.50 | — |
| — | 0.05 | 1.05 | 0.55 | +0.02 | 27.2% | 625 | 27.2% | -0.99 | 46.95 | 43.70 | 50.20 | — |
| — | 0.05 | 0.90 | 0.47 | — | — | 627.5 | — | — | 48.60 | 45.70 | 51.50 | — |
| — | 0.05 | 0.90 | 0.47 | — | — | 630 | — | — | 51.80 | 48.20 | 55.40 | — |
| — | 0.05 | 0.70 | 0.38 | — | — | 632.5 | — | — | 54.55 | 50.70 | 58.40 | — |
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.