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 | |
| — | 70.70 | 76.40 | 73.55 | +0.81 | 24.8% | 510 | 24.8% | -0.19 | 12.80 | 12.10 | 13.50 | — |
| — | 66.80 | 72.50 | 69.65 | +0.80 | 24.6% | 515 | 24.6% | -0.21 | 14.05 | 13.30 | 14.80 | — |
| — | 64.50 | 68.50 | 66.50 | — | — | 520 | 24.5% | -0.22 | 15.20 | 14.20 | 16.20 | — |
| — | 60.80 | 65.00 | 62.90 | +0.77 | 24.3% | 525 | 24.3% | -0.24 | 16.50 | 15.40 | 17.60 | — |
| — | 56.50 | 61.60 | 59.05 | +0.75 | 24.2% | 530 | 24.2% | -0.26 | 17.95 | 16.80 | 19.10 | — |
| — | 53.80 | 58.20 | 56.00 | +0.73 | 24.0% | 535 | 24.0% | -0.27 | 20.20 | 19.10 | 21.30 | — |
| — | 51.10 | 55.10 | 53.10 | +0.72 | 23.9% | 540 | 23.9% | -0.29 | 21.80 | 20.80 | 22.80 | — |
| — | 46.90 | 51.60 | 49.25 | +0.70 | 23.8% | 545 | 23.8% | -0.31 | 23.50 | 22.60 | 24.40 | — |
| — | 44.70 | 49.00 | 46.85 | +0.68 | 23.7% | 550 | 23.7% | -0.33 | 24.95 | 23.80 | 26.10 | — |
| — | 41.90 | 46.00 | 43.95 | +0.66 | 23.6% | 555 | 23.6% | -0.35 | 27.35 | 26.40 | 28.30 | — |
| — | 39.10 | 42.00 | 40.55 | +0.64 | 23.5% | 560 | 23.5% | -0.37 | 29.75 | 28.80 | 30.70 | — |
| — | 36.40 | 39.30 | 37.85 | +0.62 | 23.4% | 565 | 23.4% | -0.40 | 32.35 | 31.10 | 33.60 | — |
| — | 33.90 | 38.20 | 36.05 | +0.60 | 23.3% | 570 | 23.3% | -0.42 | 33.75 | 32.10 | 35.40 | — |
| — | 31.20 | 33.90 | 32.55 | +0.57 | 23.2% | 575 | 23.2% | -0.44 | 36.80 | 35.40 | 38.20 | — |
| — | 29.30 | 31.80 | 30.55 | +0.55 | 23.2% | 580 | 23.2% | -0.46 | 39.30 | 37.80 | 40.80 | — |
| — | 27.10 | 29.60 | 28.35 | +0.53 | 23.1% | 585 | 23.1% | -0.49 | 42.25 | 40.50 | 44.00 | — |
| — | 25.60 | 27.50 | 26.55 | +0.51 | 23.1% | 590 | 23.1% | -0.51 | 45.40 | 43.80 | 47.00 | — |
| — | 23.30 | 25.50 | 24.40 | +0.49 | 23.1% | 595 | 23.1% | -0.53 | 48.50 | 46.80 | 50.20 | — |
| — | 21.90 | 23.70 | 22.80 | +0.47 | 23.1% | 600 | 23.1% | -0.55 | 51.95 | 50.90 | 53.00 | — |
| — | 19.90 | 21.90 | 20.90 | +0.45 | 23.0% | 605 | 23.0% | -0.58 | 55.05 | 53.00 | 57.10 | — |
| — | 17.80 | 20.30 | 19.05 | +0.43 | 23.0% | 610 | 23.0% | -0.60 | 58.65 | 56.50 | 60.80 | — |
| — | 15.50 | 17.70 | 16.60 | +0.38 | 23.0% | 620 | 23.0% | -0.64 | 65.65 | 63.20 | 68.10 | — |
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.