Spot 576.63
· 180 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 23:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.10 | 60.50 | 56.80 | +0.94 | 43.5% | 520 | 43.5% | -0.06 | — | — | 4.00 | — |
| — | 51.00 | 58.80 | 54.90 | +0.93 | 43.2% | 522.5 | 43.2% | -0.07 | — | — | 4.80 | — |
| — | 48.10 | 55.20 | 51.65 | +0.92 | 42.9% | 525 | 42.9% | -0.08 | — | — | 4.60 | — |
| — | 46.00 | 54.00 | 50.00 | +0.90 | 42.6% | 527.5 | 42.6% | -0.10 | — | — | 4.50 | — |
| — | 43.20 | 50.50 | 46.85 | +0.89 | 42.3% | 530 | 42.3% | -0.11 | — | — | 4.60 | — |
| — | 42.00 | 49.00 | 45.50 | +0.87 | 42.1% | 532.5 | 42.1% | -0.13 | — | — | 4.80 | — |
| — | 38.30 | 45.60 | 41.95 | +0.85 | 41.8% | 535 | 41.8% | -0.15 | — | — | 4.80 | — |
| — | 36.00 | 43.70 | 39.85 | +0.82 | 41.6% | 537.5 | 41.6% | -0.18 | — | — | 4.60 | — |
| — | 34.00 | 41.60 | 37.80 | +0.80 | 41.4% | 540 | 41.4% | -0.20 | — | — | 4.80 | — |
| — | 29.00 | 36.30 | 32.65 | +0.74 | 41.0% | 545 | 41.0% | -0.26 | — | — | 4.80 | — |
| — | 24.20 | 32.20 | 28.20 | +0.67 | 40.7% | 550 | 40.7% | -0.33 | 1.05 | 0.35 | 1.75 | — |
| — | 20.10 | 27.60 | 23.85 | +0.59 | 40.4% | 555 | 40.4% | -0.42 | 2.42 | 0.05 | 4.80 | — |
| — | 16.00 | 23.40 | 19.70 | +0.50 | 40.2% | 560 | 40.2% | -0.50 | 3.48 | 0.05 | 6.90 | — |
| — | 12.10 | 19.50 | 15.80 | +0.41 | 40.1% | 565 | 40.1% | -0.59 | 4.22 | 0.05 | 8.40 | — |
| — | 11.50 | 16.10 | 13.80 | +0.32 | 40.0% | 570 | 40.0% | -0.68 | 5.50 | 1.70 | 9.30 | — |
| — | 5.00 | 11.70 | 8.35 | +0.25 | 40.0% | 575 | 40.0% | -0.76 | 7.10 | 4.00 | 10.20 | — |
| — | 3.00 | 9.50 | 6.25 | +0.18 | 40.1% | 580 | 40.1% | -0.82 | 9.30 | 6.00 | 12.60 | — |
| — | 2.50 | 7.90 | 5.20 | +0.13 | 40.2% | 585 | 40.2% | -0.88 | 12.70 | 9.00 | 16.40 | — |
| — | 1.60 | 5.90 | 3.75 | +0.09 | 40.4% | 590 | 40.4% | -0.92 | 16.05 | 12.40 | 19.70 | — |
| — | — | 4.20 | — | +0.06 | 40.7% | 595 | 40.7% | -0.95 | 20.05 | 16.40 | 23.70 | — |
| — | — | 2.95 | — | +0.04 | 41.0% | 600 | 41.0% | -0.97 | 24.45 | 20.90 | 28.00 | — |
| — | — | 4.40 | — | +0.03 | 41.4% | 605 | 41.4% | -0.98 | 29.05 | 26.00 | 32.10 | — |
| — | — | 3.90 | — | +0.02 | 41.9% | 610 | 41.9% | -0.99 | 33.80 | 30.10 | 37.50 | — |
| — | — | 4.40 | — | +0.01 | 42.5% | 615 | 42.5% | -1.00 | 37.60 | 34.90 | 40.30 | — |
| — | — | 4.40 | — | +0.01 | 43.1% | 620 | 43.1% | -1.00 | 43.80 | 40.30 | 47.30 | — |
| — | — | 4.30 | — | +0.01 | 43.8% | 625 | 43.8% | -1.00 | 48.65 | 45.00 | 52.30 | — |
| — | — | 4.30 | — | +0.00 | 44.6% | 630 | 44.6% | -1.00 | 53.30 | 49.30 | 57.30 | — |
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.