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 | |
| — | 58.40 | 65.20 | 61.80 | +0.85 | 27.6% | 520 | — | — | 1.68 | 0.65 | 2.70 | — |
| — | 54.20 | 59.40 | 56.80 | +0.83 | 27.0% | 525 | 27.0% | -0.17 | 1.98 | 0.95 | 3.00 | — |
| — | 49.30 | 55.90 | 52.60 | +0.80 | 26.4% | 530 | 26.4% | -0.20 | 2.55 | 1.90 | 3.20 | — |
| — | 44.80 | 51.20 | 48.00 | +0.77 | 25.9% | 535 | — | — | 2.92 | 2.25 | 3.60 | — |
| — | 41.10 | 46.90 | 44.00 | +0.73 | 25.5% | 540 | 25.5% | -0.27 | 3.83 | 2.95 | 4.70 | — |
| — | 36.40 | 42.70 | 39.55 | +0.69 | 25.1% | 545 | 25.1% | -0.31 | 4.55 | 3.90 | 5.20 | — |
| — | 32.50 | 38.70 | 35.60 | +0.65 | 24.8% | 550 | 24.8% | -0.35 | 5.50 | 5.00 | 6.00 | — |
| — | 28.70 | 34.90 | 31.80 | +0.61 | 24.5% | 555 | 24.5% | -0.40 | 7.05 | 6.10 | 8.00 | — |
| — | 25.10 | 30.90 | 28.00 | +0.56 | 24.3% | 560 | 24.3% | -0.44 | 8.15 | 7.40 | 8.90 | — |
| — | 21.90 | 27.60 | 24.75 | +0.52 | 24.1% | 565 | 24.1% | -0.49 | 9.75 | 8.90 | 10.60 | — |
| — | 19.60 | 23.00 | 21.30 | +0.47 | 24.0% | 570 | 24.0% | -0.54 | 11.65 | 10.70 | 12.60 | — |
| — | 16.10 | 20.20 | 18.15 | +0.42 | 23.9% | 575 | 23.9% | -0.58 | 13.70 | 12.70 | 14.70 | — |
| — | 13.90 | 17.20 | 15.55 | +0.38 | 23.9% | 580 | 23.9% | -0.63 | 16.05 | 14.90 | 17.20 | — |
| — | 11.40 | 14.50 | 12.95 | +0.34 | 23.9% | 585 | 23.9% | -0.67 | 18.55 | 17.20 | 19.90 | — |
| — | 9.60 | 12.20 | 10.90 | +0.30 | 24.0% | 590 | 24.0% | -0.71 | 20.90 | 19.00 | 22.80 | — |
| — | 8.20 | 10.50 | 9.35 | +0.26 | 24.1% | 595 | 24.1% | -0.75 | 24.05 | 21.80 | 26.30 | — |
| — | 6.80 | 9.10 | 7.95 | +0.23 | 24.2% | 600 | 24.2% | -0.79 | 27.45 | 25.00 | 29.90 | — |
| — | 5.60 | 7.80 | 6.70 | +0.20 | 24.4% | 605 | 24.4% | -0.82 | 30.85 | 28.00 | 33.70 | — |
| — | 4.10 | 6.30 | 5.20 | +0.17 | 24.6% | 610 | 24.6% | -0.85 | 34.75 | 32.00 | 37.50 | — |
| — | 3.10 | 5.30 | 4.20 | +0.14 | 24.9% | 615 | 24.9% | -0.88 | 39.30 | 36.60 | 42.00 | — |
| — | 1.65 | 5.60 | 3.62 | +0.12 | 25.1% | 620 | 25.1% | -0.90 | 43.80 | 41.20 | 46.40 | — |
| — | 1.35 | 4.90 | 3.12 | +0.10 | 25.4% | 625 | 25.4% | -0.92 | 47.80 | 44.80 | 50.80 | — |
| — | 1.45 | 3.30 | 2.38 | +0.09 | 25.8% | 630 | 25.8% | -0.94 | 52.50 | 49.60 | 55.40 | — |
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.