Spot 551.03
· 162 contratti su 2 scadenze
· fonte ibkr
· catturata 16/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.00 | 56.10 | 53.55 | +0.95 | 34.3% | 497.5 | 34.3% | -0.05 | — | — | 4.40 | — |
| — | 49.50 | 53.00 | 51.25 | — | — | 500 | 33.5% | -0.05 | — | — | 0.50 | — |
| — | 46.10 | 51.10 | 48.60 | +0.93 | 32.7% | 502.5 | — | — | 0.23 | 0.05 | 0.40 | — |
| — | 43.60 | 49.00 | 46.30 | +0.92 | 32.0% | 505 | — | — | 0.38 | 0.10 | 0.65 | — |
| — | 41.10 | 45.80 | 43.45 | +0.91 | 31.2% | 507.5 | 31.2% | -0.09 | 0.42 | 0.10 | 0.75 | — |
| — | 38.70 | 43.40 | 41.05 | +0.89 | 30.6% | 510 | 30.6% | -0.11 | 0.45 | 0.15 | 0.75 | — |
| — | 36.80 | 41.60 | 39.20 | +0.87 | 29.9% | 512.5 | 29.9% | -0.13 | 0.53 | 0.25 | 0.80 | — |
| — | 34.90 | 39.40 | 37.15 | +0.84 | 29.3% | 515 | 29.3% | -0.16 | 0.53 | 0.40 | 0.65 | — |
| — | 32.50 | 36.40 | 34.45 | +0.81 | 28.7% | 517.5 | 28.7% | -0.19 | 0.85 | 0.35 | 1.35 | — |
| — | 30.20 | 33.50 | 31.85 | +0.78 | 28.2% | 520 | 28.2% | -0.22 | 0.75 | 0.50 | 1.00 | — |
| — | 27.90 | 31.20 | 29.55 | +0.75 | 27.7% | 522.5 | 27.7% | -0.26 | 1.18 | 0.60 | 1.75 | — |
| — | 25.60 | 29.00 | 27.30 | +0.71 | 27.3% | 525 | 27.3% | -0.30 | 1.30 | 0.90 | 1.70 | — |
| — | 23.40 | 26.90 | 25.15 | +0.66 | 26.8% | 527.5 | 26.8% | -0.34 | 1.65 | 0.95 | 2.35 | — |
| — | 21.30 | 24.60 | 22.95 | +0.62 | 26.5% | 530 | 26.5% | -0.38 | 2.00 | 1.45 | 2.55 | — |
| — | 19.30 | 22.70 | 21.00 | +0.57 | 26.1% | 532.5 | 26.1% | -0.43 | 2.42 | 1.90 | 2.95 | — |
| — | 17.40 | 20.60 | 19.00 | +0.52 | 25.9% | 535 | 25.9% | -0.48 | 2.77 | 2.25 | 3.30 | — |
| — | 15.50 | 18.30 | 16.90 | +0.47 | 25.6% | 537.5 | 25.6% | -0.53 | 3.48 | 2.75 | 4.20 | — |
| — | 13.70 | 17.70 | 15.70 | +0.43 | 25.4% | 540 | 25.4% | -0.58 | 4.15 | 3.40 | 4.90 | — |
| — | 12.10 | 15.00 | 13.55 | +0.38 | 25.2% | 542.5 | 25.2% | -0.62 | 4.70 | 3.80 | 5.60 | — |
| — | 11.00 | 13.10 | 12.05 | +0.34 | 25.1% | 545 | 25.1% | -0.67 | 5.60 | 4.70 | 6.50 | — |
| — | 9.80 | 11.00 | 10.40 | +0.29 | 25.0% | 547.5 | 25.0% | -0.71 | 6.45 | 5.40 | 7.50 | — |
| — | 8.50 | 9.60 | 9.05 | +0.26 | 25.0% | 550 | 25.0% | -0.75 | 7.55 | 6.50 | 8.60 | — |
| — | 7.50 | 8.90 | 8.20 | +0.22 | 25.0% | 552.5 | 25.0% | -0.78 | 8.70 | 7.90 | 9.50 | — |
| — | 6.50 | 7.70 | 7.10 | +0.19 | 25.0% | 555 | 25.0% | -0.81 | 10.35 | 9.40 | 11.30 | — |
| — | 5.30 | 6.70 | 6.00 | +0.16 | 25.0% | 557.5 | 25.0% | -0.84 | 11.80 | 10.70 | 12.90 | — |
| — | 4.20 | 5.10 | 4.65 | +0.14 | 25.1% | 560 | 25.1% | -0.87 | 13.40 | 12.10 | 14.70 | — |
| — | 3.00 | 4.40 | 3.70 | +0.12 | 25.3% | 562.5 | 25.3% | -0.89 | 15.30 | 13.80 | 16.80 | — |
| — | 2.50 | 3.50 | 3.00 | +0.10 | 25.4% | 565 | 25.4% | -0.91 | 17.15 | 15.60 | 18.70 | — |
| — | 1.75 | 3.30 | 2.52 | +0.09 | 25.6% | 567.5 | 25.6% | -0.92 | 19.00 | 17.20 | 20.80 | — |
| — | 1.30 | 3.30 | 2.30 | +0.07 | 25.9% | 570 | 25.9% | -0.94 | 21.40 | 19.80 | 23.00 | — |
| — | 0.95 | 2.50 | 1.73 | +0.06 | 26.1% | 572.5 | 26.1% | -0.95 | 23.45 | 21.70 | 25.20 | — |
| — | 1.20 | 1.95 | 1.57 | +0.05 | 26.4% | 575 | 26.4% | -0.96 | 25.55 | 23.70 | 27.40 | — |
| — | 0.45 | 2.25 | 1.35 | +0.05 | 26.7% | 577.5 | 26.7% | -0.97 | 27.70 | 25.70 | 29.70 | — |
| — | 0.60 | 1.25 | 0.93 | +0.04 | 27.1% | 580 | 27.1% | -0.97 | 30.40 | 28.70 | 32.10 | — |
| — | 0.35 | 0.95 | 0.65 | +0.03 | 27.9% | 585 | 27.9% | -0.98 | 35.00 | 33.20 | 36.80 | — |
| — | 0.10 | 1.00 | 0.55 | +0.02 | 28.8% | 590 | 28.8% | -0.99 | 39.25 | 36.90 | 41.60 | — |
| — | 0.15 | 0.50 | 0.33 | +0.02 | 29.8% | 595 | 29.8% | -1.00 | 44.70 | 42.20 | 47.20 | — |
| — | 0.20 | 0.45 | 0.33 | +0.01 | 30.9% | 600 | 30.9% | -1.00 | 49.80 | 47.40 | 52.20 | — |
| — | 0.10 | 0.70 | 0.40 | +0.01 | 32.1% | 605 | 32.1% | -1.00 | 54.50 | 51.90 | 57.10 | — |
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.