Spot 577.32
· 188 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 00:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.10 | 57.20 | 53.15 | +0.95 | 38.3% | 525 | 38.3% | -0.05 | — | — | 5.00 | — |
| — | 44.70 | 52.60 | 48.65 | +0.93 | 37.7% | 530 | 37.7% | -0.07 | — | — | 9.60 | — |
| — | 40.00 | 47.90 | 43.95 | +0.91 | 37.2% | 535 | 37.2% | -0.09 | — | — | 10.00 | — |
| — | 38.50 | 44.00 | 41.25 | +0.90 | 37.0% | 537.5 | 37.0% | -0.10 | — | — | 10.00 | — |
| — | 37.20 | 43.00 | 40.10 | +0.89 | 36.7% | 540 | 36.7% | -0.11 | — | — | 8.30 | — |
| — | 31.00 | 39.00 | 35.00 | +0.86 | 36.3% | 545 | 36.3% | -0.14 | 4.17 | 0.15 | 8.20 | — |
| — | 27.00 | 34.20 | 30.60 | +0.82 | 35.9% | 550 | 35.9% | -0.18 | 4.75 | 0.90 | 8.60 | — |
| — | 23.10 | 29.70 | 26.40 | +0.77 | 35.6% | 555 | 35.6% | -0.23 | 5.17 | 2.15 | 8.20 | — |
| — | 19.40 | 27.00 | 23.20 | +0.72 | 35.3% | 560 | 35.3% | -0.28 | 6.80 | 3.60 | 10.00 | — |
| — | 19.10 | 25.00 | 22.05 | +0.70 | 35.2% | 562.5 | 35.2% | -0.30 | 6.55 | 2.30 | 10.80 | — |
| — | 18.10 | 23.60 | 20.85 | +0.67 | 35.1% | 565 | 35.1% | -0.33 | 8.60 | 5.60 | 11.60 | — |
| — | 16.60 | 21.90 | 19.25 | +0.64 | 35.0% | 567.5 | 35.0% | -0.36 | 9.15 | 6.30 | 12.00 | — |
| — | 15.00 | 20.30 | 17.65 | +0.61 | 35.0% | 570 | — | — | 10.10 | 7.20 | 13.00 | — |
| — | 13.40 | 18.50 | 15.95 | — | — | 572.5 | 34.9% | -0.42 | 9.95 | 7.10 | 12.80 | — |
| — | 12.00 | 17.00 | 14.50 | +0.55 | 34.8% | 575 | 34.8% | -0.45 | 11.40 | 8.00 | 14.80 | — |
| — | 10.60 | 15.60 | 13.10 | +0.52 | 34.8% | 577.5 | 34.8% | -0.49 | 11.50 | 8.30 | 14.70 | — |
| — | 9.30 | 14.70 | 12.00 | +0.48 | 34.8% | 580 | 34.8% | -0.52 | 13.05 | 10.20 | 15.90 | — |
| — | 8.00 | 13.50 | 10.75 | +0.45 | 34.8% | 582.5 | 34.8% | -0.55 | 14.20 | 10.00 | 18.40 | — |
| — | 6.60 | 10.40 | 8.50 | +0.42 | 34.8% | 585 | 34.8% | -0.58 | 15.90 | 12.00 | 19.80 | — |
| — | 2.75 | 8.80 | 5.78 | +0.36 | 34.8% | 590 | 34.8% | -0.64 | 19.00 | 15.00 | 23.00 | — |
| — | 0.70 | 10.00 | 5.35 | +0.31 | 35.0% | 595 | 35.0% | -0.70 | 22.25 | 18.40 | 26.10 | — |
| — | 1.25 | 7.00 | 4.12 | +0.26 | 35.1% | 600 | 35.1% | -0.75 | 26.05 | 22.30 | 29.80 | — |
| — | — | 8.40 | — | +0.21 | 35.4% | 605 | 35.4% | -0.79 | 31.15 | 28.30 | 34.00 | — |
| — | — | 5.00 | — | +0.17 | 35.7% | 610 | 35.7% | -0.83 | 35.30 | 32.00 | 38.60 | — |
| — | — | 4.50 | — | +0.14 | 36.0% | 615 | 36.0% | -0.86 | 38.10 | 35.00 | 41.20 | — |
| — | — | 8.00 | — | +0.11 | 36.4% | 620 | 36.4% | -0.89 | 44.65 | 41.40 | 47.90 | — |
| — | — | 8.30 | — | +0.09 | 36.9% | 625 | 36.9% | -0.91 | 48.45 | 44.30 | 52.60 | — |
| — | — | 9.10 | — | +0.07 | 37.4% | 630 | 37.4% | -0.93 | 53.30 | 49.00 | 57.60 | — |
| — | — | 8.90 | — | +0.06 | 37.9% | 635 | 37.9% | -0.95 | 58.40 | 54.30 | 62.50 | — |
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.