Spot 576.70
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 23:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.30 | 59.10 | 55.70 | +1.00 | 57.8% | 520 | 57.8% | -0.00 | — | — | 0.75 | — |
| — | 50.30 | 56.60 | 53.45 | +1.00 | 56.9% | 522.5 | 56.9% | -0.00 | — | — | 4.80 | — |
| — | 47.30 | 54.70 | 51.00 | +0.99 | 56.0% | 525 | 56.0% | -0.01 | — | — | 4.80 | — |
| — | 45.30 | 52.50 | 48.90 | +0.99 | 55.2% | 527.5 | 55.2% | -0.01 | — | — | 4.80 | — |
| — | 42.30 | 49.50 | 45.90 | +0.99 | 54.4% | 530 | 54.4% | -0.01 | — | — | 4.80 | — |
| — | 40.30 | 47.40 | 43.85 | +0.99 | 53.5% | 532.5 | 53.5% | -0.01 | — | — | 4.80 | — |
| — | 37.80 | 45.30 | 41.55 | +0.98 | 52.8% | 535 | 52.8% | -0.02 | — | — | 4.80 | — |
| — | 35.30 | 42.40 | 38.85 | — | — | 537.5 | — | — | — | — | 4.80 | — |
| — | 32.40 | 40.60 | 36.50 | +0.97 | 51.3% | 540 | — | — | — | — | 4.80 | — |
| — | 27.60 | 35.20 | 31.40 | +0.96 | 49.9% | 545 | 49.9% | -0.05 | — | — | 4.80 | — |
| — | 22.90 | 30.30 | 26.60 | +0.93 | 48.6% | 550 | 48.6% | -0.07 | 0.60 | 0.15 | 1.05 | — |
| — | 18.20 | 25.20 | 21.70 | +0.90 | 47.2% | 555 | 47.2% | -0.10 | — | — | 4.80 | — |
| — | 14.30 | 20.80 | 17.55 | +0.83 | 45.9% | 560 | 45.9% | -0.17 | — | — | 4.80 | — |
| — | 9.90 | 16.00 | 12.95 | +0.76 | 44.8% | 565 | 44.8% | -0.25 | 5.45 | 1.00 | 9.90 | — |
| — | 6.50 | 12.00 | 9.25 | +0.65 | 43.8% | 570 | 43.8% | -0.35 | 4.25 | 1.60 | 6.90 | — |
| — | 2.00 | 10.00 | 6.00 | +0.54 | 43.0% | 575 | 43.0% | -0.46 | 5.50 | 1.00 | 10.00 | — |
| — | 0.50 | 7.20 | 3.85 | +0.43 | 42.3% | 580 | 42.3% | -0.57 | 7.45 | 5.00 | 9.90 | — |
| — | — | 3.90 | — | +0.32 | 41.7% | 585 | 41.7% | -0.68 | 10.50 | 7.00 | 14.00 | — |
| — | — | 4.80 | — | +0.22 | 41.3% | 590 | 41.3% | -0.78 | 15.00 | 11.00 | 19.00 | — |
| — | — | 4.80 | — | +0.14 | 41.1% | 595 | 41.1% | -0.86 | 19.60 | 16.20 | 23.00 | — |
| — | — | 3.50 | — | +0.09 | 41.1% | 600 | 41.1% | -0.92 | 24.25 | 20.60 | 27.90 | — |
| — | — | 4.80 | — | +0.05 | 41.3% | 605 | 41.3% | -0.95 | 28.80 | 24.90 | 32.70 | — |
| — | — | 4.80 | — | +0.03 | 41.7% | 610 | 41.7% | -0.97 | 34.20 | 30.50 | 37.90 | — |
| — | — | 4.80 | — | +0.02 | 42.3% | 615 | 42.3% | -0.99 | 39.10 | 35.30 | 42.90 | — |
| — | — | 4.80 | — | +0.01 | 43.1% | 620 | 43.1% | -0.99 | 43.85 | 40.00 | 47.70 | — |
| — | — | 4.80 | — | +0.01 | 44.2% | 625 | 44.2% | -1.00 | 49.00 | 45.10 | 52.90 | — |
| — | — | 4.80 | — | +0.00 | 45.5% | 630 | 45.5% | -1.00 | 53.85 | 50.00 | 57.70 | — |
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.