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 | |
| — | 54.50 | 62.80 | 58.65 | +0.88 | 37.5% | 520 | 37.5% | -0.12 | — | — | 4.80 | — |
| — | 52.10 | 59.80 | 55.95 | +0.87 | 37.3% | 522.5 | 37.3% | -0.13 | — | — | 4.80 | — |
| — | 50.00 | 57.40 | 53.70 | +0.85 | 37.2% | 525 | 37.2% | -0.15 | — | — | 4.80 | — |
| — | 47.50 | 54.70 | 51.10 | +0.83 | 37.0% | 527.5 | 37.0% | -0.17 | — | — | 4.80 | — |
| — | 45.20 | 52.70 | 48.95 | +0.82 | 36.8% | 530 | 36.8% | -0.19 | 3.05 | 0.20 | 5.90 | — |
| — | 43.00 | 49.70 | 46.35 | +0.80 | 36.6% | 532.5 | 36.6% | -0.20 | 2.92 | 0.05 | 5.80 | — |
| — | 41.00 | 47.70 | 44.35 | +0.77 | 36.5% | 535 | 36.5% | -0.23 | 3.23 | 0.05 | 6.40 | — |
| — | 38.40 | 46.70 | 42.55 | +0.75 | 36.3% | 537.5 | 36.3% | -0.25 | 3.38 | 0.05 | 6.70 | — |
| — | 36.30 | 43.90 | 40.10 | +0.73 | 36.2% | 540 | 36.2% | -0.27 | 3.48 | 0.05 | 6.90 | — |
| — | 32.00 | 40.00 | 36.00 | +0.68 | 36.0% | 545 | 36.0% | -0.32 | 3.88 | 0.05 | 7.70 | — |
| — | 28.00 | 36.00 | 32.00 | +0.62 | 35.8% | 550 | 35.8% | -0.38 | 4.45 | 0.80 | 8.10 | — |
| — | 24.20 | 32.00 | 28.10 | +0.56 | 35.6% | 555 | 35.6% | -0.44 | 5.62 | 1.85 | 9.40 | — |
| — | 21.00 | 28.40 | 24.70 | +0.50 | 35.5% | 560 | 35.5% | -0.50 | 6.65 | 3.30 | 10.00 | — |
| — | 17.00 | 24.80 | 20.90 | +0.44 | 35.4% | 565 | 35.4% | -0.56 | 9.10 | 7.20 | 11.00 | — |
| — | 14.70 | 22.00 | 18.35 | +0.38 | 35.4% | 570 | 35.4% | -0.62 | 10.85 | 8.80 | 12.90 | — |
| — | 12.40 | 18.20 | 15.30 | +0.32 | 35.4% | 575 | 35.4% | -0.68 | 13.95 | 11.10 | 16.80 | — |
| — | 9.90 | 16.40 | 13.15 | +0.27 | 35.4% | 580 | 35.4% | -0.73 | 15.65 | 13.50 | 17.80 | — |
| — | 6.40 | 13.40 | 9.90 | +0.22 | 35.5% | 585 | 35.5% | -0.78 | 17.75 | 14.60 | 20.90 | — |
| — | 6.70 | 11.80 | 9.25 | +0.18 | 35.6% | 590 | 35.6% | -0.83 | 20.20 | 16.60 | 23.80 | — |
| — | 2.05 | 9.00 | 5.53 | +0.15 | 35.8% | 595 | 35.8% | -0.86 | 23.65 | 20.00 | 27.30 | — |
| — | 0.70 | 8.50 | 4.60 | +0.12 | 36.0% | 600 | 36.0% | -0.89 | 27.30 | 23.40 | 31.20 | — |
| — | 0.05 | 7.10 | 3.58 | +0.09 | 36.3% | 605 | 36.3% | -0.92 | 31.15 | 27.10 | 35.20 | — |
| — | — | 4.80 | — | +0.07 | 36.6% | 610 | 36.6% | -0.94 | 35.15 | 31.00 | 39.30 | — |
| — | — | 4.80 | — | +0.06 | 37.0% | 615 | 37.0% | -0.95 | 39.80 | 36.00 | 43.60 | — |
| — | — | 4.80 | — | +0.05 | 37.4% | 620 | 37.4% | -0.96 | 44.55 | 41.00 | 48.10 | — |
| — | — | 4.40 | — | +0.04 | 37.8% | 625 | 37.8% | -0.97 | 48.85 | 45.00 | 52.70 | — |
| — | — | 4.50 | — | +0.03 | 38.3% | 630 | 38.3% | -0.98 | 53.90 | 50.00 | 57.80 | — |
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.