Spot 571.98
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 22:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.60 | 63.40 | 60.50 | — | — | 515 | — | — | 2.00 | 0.40 | 3.60 | — |
| — | 53.00 | 58.90 | 55.95 | — | — | 520 | — | — | 2.33 | 1.05 | 3.60 | — |
| — | 48.50 | 54.10 | 51.30 | — | — | 525 | — | — | 2.58 | 0.95 | 4.20 | — |
| — | 44.10 | 49.70 | 46.90 | — | — | 530 | — | — | 3.60 | 1.70 | 5.50 | — |
| — | 39.80 | 45.40 | 42.60 | — | — | 535 | — | — | 3.95 | 3.20 | 4.70 | — |
| — | 35.80 | 41.50 | 38.65 | — | — | 540 | — | — | 4.38 | 2.45 | 6.30 | — |
| — | 31.50 | 37.50 | 34.50 | — | — | 545 | — | — | 6.20 | 5.00 | 7.40 | — |
| — | 28.20 | 33.00 | 30.60 | +0.72 | 25.2% | 550 | 25.2% | -0.29 | 7.75 | 5.60 | 9.90 | — |
| — | 24.70 | 30.40 | 27.55 | +0.68 | 25.1% | 555 | 25.1% | -0.32 | 9.10 | 6.90 | 11.30 | — |
| — | 22.00 | 26.60 | 24.30 | +0.64 | 24.9% | 560 | 24.9% | -0.37 | 10.40 | 9.10 | 11.70 | — |
| — | 18.80 | 22.70 | 20.75 | +0.59 | 24.8% | 565 | 24.8% | -0.41 | 12.85 | 10.70 | 15.00 | — |
| — | 16.00 | 20.30 | 18.15 | +0.55 | 24.8% | 570 | 24.8% | -0.46 | 14.55 | 13.00 | 16.10 | — |
| — | 13.80 | 17.50 | 15.65 | +0.50 | 24.7% | 575 | 24.7% | -0.51 | 17.25 | 16.00 | 18.50 | — |
| — | 11.50 | 15.60 | 13.55 | +0.46 | 24.7% | 580 | 24.7% | -0.55 | 19.90 | 18.20 | 21.60 | — |
| — | 9.10 | 12.90 | 11.00 | +0.41 | 24.8% | 585 | 24.8% | -0.60 | 23.05 | 21.00 | 25.10 | — |
| — | 8.30 | 11.20 | 9.75 | +0.37 | 24.8% | 590 | 24.8% | -0.64 | 26.20 | 24.00 | 28.40 | — |
| — | 5.80 | 9.90 | 7.85 | +0.33 | 25.0% | 595 | 25.0% | -0.68 | 30.05 | 27.30 | 32.80 | — |
| — | 5.40 | 7.90 | 6.65 | +0.29 | 25.1% | 600 | 25.1% | -0.72 | 33.55 | 30.70 | 36.40 | — |
| — | 3.40 | 7.40 | 5.40 | +0.26 | 25.3% | 605 | 25.3% | -0.76 | 37.65 | 34.70 | 40.60 | — |
| — | 2.45 | 6.40 | 4.42 | +0.22 | 25.5% | 610 | 25.5% | -0.79 | 42.10 | 38.60 | 45.60 | — |
| — | 2.60 | 4.30 | 3.45 | +0.20 | 25.7% | 615 | 25.7% | -0.82 | 45.85 | 42.90 | 48.80 | — |
| — | 2.50 | 3.90 | 3.20 | +0.17 | 26.0% | 620 | 26.0% | -0.85 | 50.55 | 47.80 | 53.30 | — |
| — | 1.35 | 3.40 | 2.38 | +0.15 | 26.3% | 625 | 26.3% | -0.87 | 54.65 | 51.50 | 57.80 | — |
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.