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 | |
| — | 53.50 | 61.60 | 57.55 | +0.96 | 41.6% | 520 | 41.6% | -0.04 | — | — | 4.80 | — |
| — | 51.60 | 59.70 | 55.65 | +0.96 | 41.1% | 522.5 | 41.1% | -0.04 | — | — | 4.80 | — |
| — | 48.70 | 57.00 | 52.85 | +0.95 | 40.6% | 525 | 40.6% | -0.05 | — | — | 4.80 | — |
| — | 46.30 | 54.40 | 50.35 | +0.94 | 40.1% | 527.5 | 40.1% | -0.06 | — | — | 4.80 | — |
| — | 44.00 | 52.00 | 48.00 | +0.93 | 39.6% | 530 | 39.6% | -0.07 | 4.88 | 0.05 | 9.70 | — |
| — | 41.70 | 50.00 | 45.85 | +0.92 | 39.1% | 532.5 | 39.1% | -0.08 | — | — | 4.60 | — |
| — | 39.20 | 47.30 | 43.25 | +0.91 | 38.7% | 535 | 38.7% | -0.09 | — | — | 4.80 | — |
| — | 37.00 | 45.00 | 41.00 | +0.89 | 38.3% | 537.5 | 38.3% | -0.11 | 5.10 | 0.20 | 10.00 | — |
| — | 34.60 | 42.00 | 38.30 | +0.88 | 37.8% | 540 | 37.8% | -0.12 | — | — | 4.80 | — |
| — | 30.10 | 38.40 | 34.25 | +0.85 | 37.0% | 545 | 37.0% | -0.15 | — | — | 4.80 | — |
| — | 26.00 | 33.00 | 29.50 | +0.81 | 36.3% | 550 | 36.3% | -0.19 | — | — | 4.00 | — |
| — | 21.80 | 29.00 | 25.40 | +0.76 | 35.6% | 555 | 35.6% | -0.24 | 3.75 | 2.50 | 5.00 | — |
| — | 19.10 | 25.30 | 22.20 | +0.71 | 35.0% | 560 | 35.0% | -0.29 | 5.40 | 1.00 | 9.80 | — |
| — | — | — | — | — | — | 562.5 | — | — | — | — | — | — |
| — | 15.50 | 22.00 | 18.75 | +0.66 | 34.5% | 565 | 34.5% | -0.34 | 6.45 | 5.30 | 7.60 | — |
| — | — | — | — | — | — | 567.5 | — | — | — | — | — | — |
| — | 13.90 | 18.40 | 16.15 | +0.60 | 34.0% | 570 | 34.0% | -0.40 | 8.95 | 6.20 | 11.70 | — |
| — | — | — | — | — | — | 572.5 | — | — | — | — | — | — |
| — | 11.10 | 13.00 | 12.05 | +0.54 | 33.6% | 575 | 33.6% | -0.46 | 9.75 | 8.70 | 10.80 | — |
| — | — | — | — | — | — | 577.5 | — | — | — | — | — | — |
| — | 8.60 | 10.70 | 9.65 | +0.48 | 33.3% | 580 | 33.3% | -0.52 | 12.85 | 12.00 | 13.70 | — |
| — | — | — | — | — | — | 582.5 | — | — | — | — | — | — |
| — | 6.50 | 8.70 | 7.60 | +0.42 | 33.1% | 585 | 33.1% | -0.58 | 14.95 | 12.00 | 17.90 | — |
| — | 4.60 | 6.60 | 5.60 | +0.37 | 33.0% | 590 | 33.0% | -0.63 | 18.65 | 15.00 | 22.30 | — |
| — | 2.85 | 8.40 | 5.62 | +0.31 | 33.1% | 595 | 33.1% | -0.68 | 22.55 | 19.00 | 26.10 | — |
| — | 1.80 | 3.90 | 2.85 | +0.27 | 33.2% | 600 | 33.2% | -0.73 | 26.30 | 22.50 | 30.10 | — |
| — | — | 4.80 | — | +0.23 | 33.4% | 605 | 33.4% | -0.77 | 30.50 | 27.00 | 34.00 | — |
| — | — | 4.80 | — | +0.19 | 33.8% | 610 | 33.8% | -0.81 | 34.90 | 31.00 | 38.80 | — |
| — | — | 4.80 | — | +0.16 | 34.2% | 615 | 34.2% | -0.84 | 39.55 | 36.40 | 42.70 | — |
| — | — | 1.70 | — | +0.13 | 34.8% | 620 | 34.8% | -0.87 | 44.55 | 41.00 | 48.10 | — |
| — | — | 4.80 | — | +0.11 | 35.6% | 625 | 35.6% | -0.90 | 49.10 | 45.30 | 52.90 | — |
| — | — | 4.80 | — | +0.09 | 36.4% | 630 | 36.4% | -0.92 | 54.00 | 50.20 | 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.