Spot 574.58
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.20 | 61.20 | 58.70 | +0.96 | 38.5% | 517.5 | 38.5% | -0.04 | — | — | 4.80 | — |
| — | 52.60 | 59.80 | 56.20 | +0.96 | 38.2% | 520 | 38.2% | -0.04 | — | — | 4.80 | — |
| — | 49.60 | 57.00 | 53.30 | +0.95 | 37.9% | 522.5 | 37.9% | -0.05 | — | — | 4.80 | — |
| — | 48.70 | 53.80 | 51.25 | +0.95 | 37.5% | 525 | 37.5% | -0.05 | — | — | 4.80 | — |
| — | 46.30 | 51.80 | 49.05 | +0.94 | 37.2% | 527.5 | 37.2% | -0.06 | — | — | 4.80 | — |
| — | 43.20 | 48.40 | 45.80 | +0.93 | 36.9% | 530 | 36.9% | -0.07 | — | — | 4.80 | — |
| — | 40.90 | 46.80 | 43.85 | +0.92 | 36.5% | 532.5 | 36.5% | -0.08 | — | — | 4.80 | — |
| — | 37.80 | 45.00 | 41.40 | +0.91 | 36.2% | 535 | 36.2% | -0.09 | — | — | 4.80 | — |
| — | 36.20 | 41.60 | 38.90 | +0.90 | 35.9% | 537.5 | 35.9% | -0.10 | — | — | 4.80 | — |
| — | 34.10 | 39.70 | 36.90 | +0.89 | 35.6% | 540 | 35.6% | -0.11 | 2.52 | 0.05 | 5.00 | — |
| — | 29.10 | 36.00 | 32.55 | +0.86 | 35.0% | 545 | 35.0% | -0.14 | 3.38 | 0.05 | 6.70 | — |
| — | 25.50 | 31.70 | 28.60 | +0.82 | 34.4% | 550 | 34.4% | -0.18 | 2.15 | 1.40 | 2.90 | — |
| — | 20.00 | 27.50 | 23.75 | +0.78 | 33.8% | 555 | 33.8% | -0.22 | 4.12 | 0.05 | 8.20 | — |
| — | 17.20 | 23.70 | 20.45 | +0.73 | 33.3% | 560 | 33.3% | -0.27 | 4.05 | 3.30 | 4.80 | — |
| — | 16.30 | 21.60 | 18.95 | +0.70 | 33.0% | 562.5 | 33.0% | -0.30 | 5.15 | 1.80 | 8.50 | — |
| — | 12.90 | 19.80 | 16.35 | +0.67 | 32.8% | 565 | 32.8% | -0.33 | 5.70 | 2.10 | 9.30 | — |
| — | 11.30 | 18.20 | 14.75 | +0.64 | 32.6% | 567.5 | 32.6% | -0.36 | 6.00 | 3.60 | 8.40 | — |
| — | 11.80 | 16.20 | 14.00 | +0.61 | 32.4% | 570 | 32.4% | -0.39 | 8.05 | 7.00 | 9.10 | — |
| — | 10.30 | 14.00 | 12.15 | +0.58 | 32.3% | 572.5 | 32.3% | -0.43 | 9.35 | 8.00 | 10.70 | — |
| — | 8.90 | 11.20 | 10.05 | +0.54 | 32.1% | 575 | 32.1% | -0.46 | 10.65 | 9.10 | 12.20 | — |
| — | 7.90 | 9.90 | 8.90 | +0.51 | 32.0% | 577.5 | 32.0% | -0.50 | 10.70 | 7.30 | 14.10 | — |
| — | 6.80 | 8.50 | 7.65 | +0.47 | 32.0% | 580 | 32.0% | -0.53 | 11.65 | 8.00 | 15.30 | — |
| — | 3.20 | 10.10 | 6.65 | +0.44 | 31.9% | 582.5 | 31.9% | -0.57 | 13.75 | 10.10 | 17.40 | — |
| — | 4.10 | 6.40 | 5.25 | +0.40 | 31.9% | 585 | 31.9% | -0.60 | 14.65 | 11.00 | 18.30 | — |
| — | 3.50 | 4.80 | 4.15 | +0.34 | 32.0% | 590 | 32.0% | -0.67 | 19.35 | 16.70 | 22.00 | — |
| — | 0.60 | 4.20 | 2.40 | +0.28 | 32.2% | 595 | 32.2% | -0.73 | 22.55 | 18.90 | 26.20 | — |
| — | — | 4.80 | — | +0.22 | 32.4% | 600 | 32.4% | -0.78 | 26.70 | 23.00 | 30.40 | — |
| — | — | 4.80 | — | +0.18 | 32.8% | 605 | 32.8% | -0.83 | 31.15 | 27.10 | 35.20 | — |
| — | — | 4.80 | — | +0.14 | 33.2% | 610 | 33.2% | -0.87 | 36.30 | 33.60 | 39.00 | — |
| — | — | 4.80 | — | +0.11 | 33.7% | 615 | 33.7% | -0.90 | 39.85 | 36.50 | 43.20 | — |
| — | — | 4.80 | — | +0.09 | 34.2% | 620 | 34.2% | -0.92 | 45.15 | 41.30 | 49.00 | — |
| — | — | 1.05 | — | +0.07 | 34.8% | 625 | 34.8% | -0.94 | 50.10 | 46.20 | 54.00 | — |
| — | — | 4.80 | — | +0.05 | 35.5% | 630 | 35.5% | -0.95 | 55.00 | 51.10 | 58.90 | — |
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.