Spot 575.82
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 22:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.00 | 61.90 | 58.45 | +0.91 | 25.4% | 520 | 25.4% | -0.10 | 0.97 | 0.20 | 1.75 | — |
| — | 50.30 | 56.80 | 53.55 | +0.89 | 25.0% | 525 | 25.0% | -0.12 | 1.43 | 0.80 | 2.05 | — |
| — | 45.70 | 52.10 | 48.90 | +0.86 | 24.6% | 530 | 24.6% | -0.14 | 1.62 | 0.85 | 2.40 | — |
| — | 41.20 | 47.60 | 44.40 | +0.83 | 24.3% | 535 | 24.3% | -0.17 | 2.15 | 1.35 | 2.95 | — |
| — | 36.90 | 43.10 | 40.00 | +0.80 | 23.9% | 540 | 23.9% | -0.20 | 2.90 | 1.60 | 4.20 | — |
| — | 32.60 | 38.90 | 35.75 | +0.77 | 23.6% | 545 | 23.6% | -0.24 | 3.60 | 1.80 | 5.40 | — |
| — | 28.60 | 34.30 | 31.45 | +0.73 | 23.3% | 550 | 23.3% | -0.28 | 5.05 | 4.10 | 6.00 | — |
| — | 25.00 | 30.40 | 27.70 | +0.68 | 23.1% | 555 | 23.1% | -0.32 | 5.85 | 5.30 | 6.40 | — |
| — | 22.30 | 27.80 | 25.05 | +0.64 | 22.9% | 560 | 22.9% | -0.37 | 7.05 | 6.40 | 7.70 | — |
| — | 19.10 | 23.10 | 21.10 | +0.59 | 22.7% | 565 | — | — | 9.35 | 7.70 | 11.00 | — |
| — | 15.40 | 20.30 | 17.85 | +0.54 | 22.6% | 570 | 22.6% | -0.47 | 11.00 | 9.50 | 12.50 | — |
| — | 13.20 | 18.20 | 15.70 | +0.49 | 22.4% | 575 | 22.4% | -0.53 | 13.30 | 11.60 | 15.00 | — |
| — | 10.70 | 13.90 | 12.30 | +0.44 | 22.4% | 580 | 22.4% | -0.58 | 16.50 | 14.20 | 18.80 | — |
| — | 8.70 | 13.50 | 11.10 | +0.39 | 22.4% | 585 | 22.4% | -0.63 | 19.50 | 17.10 | 21.90 | — |
| — | 6.30 | 9.60 | 7.95 | +0.34 | 22.4% | 590 | 22.4% | -0.68 | 22.45 | 19.60 | 25.30 | — |
| — | 5.60 | 9.90 | 7.75 | +0.30 | 22.4% | 595 | 22.4% | -0.72 | 25.65 | 22.60 | 28.70 | — |
| — | 4.60 | 6.70 | 5.65 | +0.26 | 22.5% | 600 | 22.5% | -0.76 | 29.20 | 26.30 | 32.10 | — |
| — | 2.40 | 5.20 | 3.80 | +0.22 | 22.7% | 605 | 22.7% | -0.80 | 32.95 | 29.70 | 36.20 | — |
| — | 2.25 | 5.60 | 3.92 | +0.19 | 22.9% | 610 | 22.9% | -0.83 | 37.45 | 34.70 | 40.20 | — |
| — | 1.75 | 5.00 | 3.38 | +0.16 | 23.1% | 615 | 23.1% | -0.86 | 41.40 | 38.30 | 44.50 | — |
| — | 1.00 | 3.30 | 2.15 | +0.14 | 23.4% | 620 | 23.4% | -0.89 | 45.85 | 42.70 | 49.00 | — |
| — | 0.90 | 3.10 | 2.00 | +0.12 | 23.8% | 625 | 23.8% | -0.91 | 50.70 | 47.80 | 53.60 | — |
| — | 0.50 | 2.40 | 1.45 | +0.10 | 24.1% | 630 | 24.1% | -0.93 | 55.15 | 52.00 | 58.30 | — |
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.