Spot 562.43
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 22:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.20 | 58.90 | 56.05 | +0.96 | 25.0% | 510 | 25.0% | -0.04 | 1.05 | 0.55 | 1.55 | — |
| — | 48.70 | 53.60 | 51.15 | +0.95 | 24.6% | 515 | 24.6% | -0.05 | 1.27 | 0.75 | 1.80 | — |
| — | 43.90 | 49.10 | 46.50 | +0.93 | 24.2% | 520 | 24.2% | -0.07 | 1.68 | 1.05 | 2.30 | — |
| — | 39.50 | 44.20 | 41.85 | +0.92 | 23.8% | 525 | 23.8% | -0.08 | 2.12 | 1.30 | 2.95 | — |
| — | 35.20 | 39.80 | 37.50 | +0.90 | 23.5% | 530 | 23.5% | -0.10 | 2.73 | 1.75 | 3.70 | — |
| — | 30.30 | 35.60 | 32.95 | +0.88 | 23.2% | 535 | 23.2% | -0.12 | 3.60 | 3.10 | 4.10 | — |
| — | 27.10 | 31.60 | 29.35 | +0.85 | 22.9% | 540 | 22.9% | -0.15 | 5.40 | 4.10 | 6.70 | — |
| — | 23.10 | 27.50 | 25.30 | +0.82 | 22.6% | 545 | 22.6% | -0.18 | 6.65 | 5.30 | 8.00 | — |
| — | 19.30 | 23.90 | 21.60 | +0.78 | 22.4% | 550 | 22.4% | -0.22 | 8.10 | 6.70 | 9.50 | — |
| — | 17.20 | 20.60 | 18.90 | +0.74 | 22.2% | 555 | 22.2% | -0.26 | 9.10 | 8.30 | 9.90 | — |
| — | 14.40 | 16.30 | 15.35 | +0.70 | 22.1% | 560 | 22.1% | -0.31 | 11.80 | 10.40 | 13.20 | — |
| — | 11.90 | 14.00 | 12.95 | +0.65 | 22.0% | 565 | 22.0% | -0.36 | 13.60 | 12.70 | 14.50 | — |
| — | 9.40 | 11.30 | 10.35 | +0.60 | 21.9% | 570 | 21.9% | -0.41 | 16.95 | 15.50 | 18.40 | — |
| — | 7.40 | 9.20 | 8.30 | +0.54 | 21.9% | 575 | 21.9% | -0.46 | 19.30 | 17.70 | 20.90 | — |
| — | 6.00 | 8.40 | 7.20 | +0.49 | 21.9% | 580 | 21.9% | -0.52 | 22.25 | 19.80 | 24.70 | — |
| — | 4.50 | 6.50 | 5.50 | +0.43 | 22.0% | 585 | 22.0% | -0.57 | 25.75 | 23.40 | 28.10 | — |
| — | 3.10 | 6.30 | 4.70 | +0.38 | 22.1% | 590 | 22.1% | -0.63 | 30.25 | 27.40 | 33.10 | — |
| — | 1.75 | 5.20 | 3.48 | +0.33 | 22.2% | 595 | 22.2% | -0.68 | 34.40 | 31.60 | 37.20 | — |
| — | 1.65 | 3.70 | 2.67 | +0.29 | 22.4% | 600 | 22.4% | -0.73 | 38.75 | 36.00 | 41.50 | — |
| — | 1.50 | 2.95 | 2.23 | +0.24 | 22.6% | 605 | 22.6% | -0.77 | 43.15 | 40.40 | 45.90 | — |
| — | 0.95 | 2.45 | 1.70 | +0.21 | 22.9% | 610 | 22.9% | -0.81 | 47.35 | 44.10 | 50.60 | — |
| — | 0.80 | 1.95 | 1.38 | +0.18 | 23.2% | 615 | 23.2% | -0.84 | 52.05 | 48.90 | 55.20 | — |
| — | 0.35 | 2.20 | 1.27 | +0.15 | 23.6% | 620 | 23.6% | -0.87 | 56.95 | 53.80 | 60.10 | — |
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.