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 | |
| — | 53.90 | 61.00 | 57.45 | +0.93 | 37.6% | 520 | — | — | — | — | 4.80 | — |
| — | 49.50 | 56.00 | 52.75 | +0.91 | 36.9% | 525 | 36.9% | -0.09 | 3.48 | 0.05 | 6.90 | — |
| — | 45.30 | 52.00 | 48.65 | +0.89 | 36.1% | 530 | — | — | 3.62 | 0.05 | 7.20 | — |
| — | 40.00 | 47.00 | 43.50 | +0.87 | 35.5% | 535 | 35.5% | -0.13 | 2.45 | 0.10 | 4.80 | — |
| — | 38.50 | 45.00 | 41.75 | +0.86 | 35.2% | 537.5 | 35.2% | -0.14 | 4.33 | 0.35 | 8.30 | — |
| — | 35.90 | 43.00 | 39.45 | +0.84 | 34.9% | 540 | 34.9% | -0.16 | 3.83 | 0.05 | 7.60 | — |
| — | 31.40 | 39.00 | 35.20 | +0.81 | 34.3% | 545 | 34.3% | -0.19 | 4.38 | 0.05 | 8.70 | — |
| — | 27.40 | 35.00 | 31.20 | — | — | 550 | — | — | 5.80 | 2.70 | 8.90 | — |
| — | 22.60 | 31.00 | 26.80 | — | — | 555 | — | — | 6.95 | 3.20 | 10.70 | — |
| — | 19.40 | 26.10 | 22.75 | — | — | 560 | — | — | 8.30 | 4.90 | 11.70 | — |
| — | 17.80 | 24.80 | 21.30 | — | — | 562.5 | — | — | 8.00 | 4.00 | 12.00 | — |
| — | 16.10 | 23.70 | 19.90 | — | — | 565 | — | — | 9.65 | 6.00 | 13.30 | — |
| — | 13.90 | 19.10 | 16.50 | — | — | 567.5 | — | — | 10.45 | 7.40 | 13.50 | — |
| — | 14.80 | 19.00 | 16.90 | — | — | 570 | — | — | 11.55 | 10.20 | 12.90 | — |
| — | 13.50 | 17.70 | 15.60 | — | — | 572.5 | 32.4% | -0.43 | 12.30 | 9.20 | 15.40 | — |
| — | 10.80 | 17.70 | 14.25 | +0.54 | 32.4% | 575 | 32.4% | -0.46 | 14.45 | 12.00 | 16.90 | — |
| — | 10.60 | 16.30 | 13.45 | +0.51 | 32.3% | 577.5 | 32.3% | -0.49 | 15.10 | 11.60 | 18.60 | — |
| — | 8.00 | 14.60 | 11.30 | +0.49 | 32.3% | 580 | 32.3% | -0.52 | 16.60 | 13.10 | 20.10 | — |
| — | 9.80 | 12.00 | 10.90 | +0.46 | 32.3% | 582.5 | 32.3% | -0.54 | 18.50 | 16.40 | 20.60 | — |
| — | 7.30 | 10.40 | 8.85 | +0.43 | 32.3% | 585 | 32.3% | -0.57 | 18.25 | 15.00 | 21.50 | — |
| — | 4.10 | 9.90 | 7.00 | +0.38 | 32.3% | 590 | 32.3% | -0.62 | 22.00 | 18.10 | 25.90 | — |
| — | 2.40 | 10.00 | 6.20 | +0.33 | 32.4% | 595 | 32.4% | -0.67 | 25.55 | 21.60 | 29.50 | — |
| — | 2.15 | 7.80 | 4.97 | +0.28 | 32.6% | 600 | 32.6% | -0.72 | 29.40 | 25.80 | 33.00 | — |
| — | 1.30 | 7.30 | 4.30 | +0.24 | 32.9% | 605 | 32.9% | -0.76 | 33.10 | 29.20 | 37.00 | — |
| — | 0.15 | 5.90 | 3.02 | +0.21 | 33.2% | 610 | 33.2% | -0.80 | 37.20 | 33.40 | 41.00 | — |
| — | 0.05 | 4.80 | 2.42 | +0.17 | 33.6% | 615 | 33.6% | -0.84 | 41.50 | 38.00 | 45.00 | — |
| — | — | 4.80 | — | +0.15 | 34.1% | 620 | 34.1% | -0.86 | 46.15 | 42.30 | 50.00 | — |
| — | — | 4.80 | — | +0.12 | 34.6% | 625 | 34.6% | -0.89 | 50.85 | 47.00 | 54.70 | — |
| — | — | 4.80 | — | +0.10 | 35.2% | 630 | 35.2% | -0.91 | 55.80 | 51.60 | 60.00 | — |
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.