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 | |
| — | 63.50 | 69.70 | 66.60 | +0.84 | 25.4% | 510 | 25.4% | -0.16 | 8.80 | 8.20 | 9.40 | — |
| — | 58.60 | 65.40 | 62.00 | +0.83 | 25.1% | 515 | 25.1% | -0.18 | 9.65 | 8.90 | 10.40 | — |
| — | 55.80 | 61.70 | 58.75 | +0.81 | 24.9% | 520 | 24.9% | -0.19 | 10.90 | 10.00 | 11.80 | — |
| — | 52.10 | 57.90 | 55.00 | +0.79 | 24.7% | 525 | 24.7% | -0.21 | 12.25 | 11.60 | 12.90 | — |
| — | 48.50 | 54.10 | 51.30 | +0.77 | 24.5% | 530 | 24.5% | -0.23 | 13.30 | 12.00 | 14.60 | — |
| — | 45.50 | 50.90 | 48.20 | +0.75 | 24.4% | 535 | 24.4% | -0.25 | 15.15 | 14.50 | 15.80 | — |
| — | 42.60 | 47.50 | 45.05 | +0.73 | 24.2% | 540 | 24.2% | -0.27 | 16.55 | 15.70 | 17.40 | — |
| — | 38.90 | 44.30 | 41.60 | +0.71 | 24.0% | 545 | 24.0% | -0.30 | 18.45 | 17.30 | 19.60 | — |
| — | 37.10 | 40.00 | 38.55 | +0.69 | 23.9% | 550 | 23.9% | -0.32 | 20.10 | 19.10 | 21.10 | — |
| — | 34.00 | 38.40 | 36.20 | +0.66 | 23.8% | 555 | 23.8% | -0.34 | 22.45 | 21.10 | 23.80 | — |
| — | 31.50 | 34.20 | 32.85 | +0.64 | 23.7% | 560 | 23.7% | -0.37 | 24.45 | 23.30 | 25.60 | — |
| — | 28.60 | 31.50 | 30.05 | +0.61 | 23.6% | 565 | 23.6% | -0.40 | 27.25 | 26.50 | 28.00 | — |
| — | 26.30 | 28.90 | 27.60 | +0.59 | 23.5% | 570 | 23.5% | -0.42 | 29.15 | 27.80 | 30.50 | — |
| — | 23.70 | 26.00 | 24.85 | +0.56 | 23.4% | 575 | 23.4% | -0.45 | 31.85 | 30.20 | 33.50 | — |
| — | 21.90 | 25.40 | 23.65 | +0.54 | 23.4% | 580 | 23.4% | -0.48 | 35.10 | 32.90 | 37.30 | — |
| — | 20.10 | 22.30 | 21.20 | +0.51 | 23.4% | 585 | 23.4% | -0.50 | 38.65 | 37.10 | 40.20 | — |
| — | 17.90 | 19.60 | 18.75 | +0.48 | 23.3% | 590 | 23.3% | -0.53 | 41.15 | 39.10 | 43.20 | — |
| — | 16.30 | 17.70 | 17.00 | +0.46 | 23.3% | 595 | 23.3% | -0.56 | 44.85 | 43.40 | 46.30 | — |
| — | 13.30 | 16.00 | 14.65 | +0.43 | 23.3% | 600 | 23.3% | -0.59 | 47.55 | 45.60 | 49.50 | — |
| — | 13.40 | 14.50 | 13.95 | +0.41 | 23.3% | 605 | 23.3% | -0.61 | 51.40 | 50.00 | 52.80 | — |
| — | 11.40 | 13.00 | 12.20 | +0.38 | 23.3% | 610 | 23.3% | -0.64 | 54.85 | 52.80 | 56.90 | — |
| — | 9.30 | 11.80 | 10.55 | +0.36 | 23.4% | 615 | 23.4% | -0.66 | 58.60 | 56.60 | 60.60 | — |
| — | 9.50 | 10.60 | 10.05 | +0.33 | 23.4% | 620 | 23.4% | -0.69 | 62.70 | 60.60 | 64.80 | — |
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.