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 | |
| — | 50.50 | 55.70 | 53.10 | +0.99 | 59.1% | 497.5 | 59.1% | -0.01 | — | — | 1.65 | — |
| — | 48.30 | 53.50 | 50.90 | +0.99 | 58.8% | 500 | 58.8% | -0.01 | — | — | 0.20 | — |
| — | 45.60 | 50.30 | 47.95 | +0.98 | 58.4% | 502.5 | 58.4% | -0.02 | — | — | 4.30 | — |
| — | 43.10 | 48.50 | 45.80 | +0.98 | 58.1% | 505 | — | — | — | — | 0.75 | — |
| — | 40.60 | 45.70 | 43.15 | +0.97 | 57.7% | 507.5 | 57.7% | -0.03 | — | — | 4.20 | — |
| — | 38.10 | 43.30 | 40.70 | +0.96 | 57.2% | 510 | 57.2% | -0.04 | — | — | 0.10 | — |
| — | 35.60 | 40.90 | 38.25 | +0.95 | 56.5% | 512.5 | 56.5% | -0.05 | — | — | 4.30 | — |
| — | 33.10 | 39.80 | 36.45 | +0.94 | 55.6% | 515 | 55.6% | -0.06 | 0.53 | 0.05 | 1.00 | — |
| — | 30.60 | 37.00 | 33.80 | +0.92 | 54.4% | 517.5 | 54.4% | -0.08 | — | — | 3.50 | — |
| — | 28.20 | 32.50 | 30.35 | +0.89 | 52.9% | 520 | 52.9% | -0.11 | 0.15 | 0.05 | 0.25 | — |
| — | 25.60 | 30.00 | 27.80 | +0.85 | 51.3% | 522.5 | 51.3% | -0.15 | — | — | 4.10 | — |
| — | 23.20 | 28.10 | 25.65 | +0.80 | 49.6% | 525 | 49.6% | -0.20 | — | — | 1.05 | — |
| — | 20.60 | 25.60 | 23.10 | +0.74 | 47.9% | 527.5 | 47.9% | -0.26 | — | — | 1.30 | — |
| — | 20.70 | 22.30 | 21.50 | +0.67 | 46.2% | 530 | 46.2% | -0.33 | 0.25 | 0.05 | 0.45 | — |
| — | 15.80 | 20.30 | 18.05 | +0.60 | 44.5% | 532.5 | 44.5% | -0.40 | 0.38 | 0.05 | 0.70 | — |
| — | 14.40 | 18.00 | 16.20 | +0.52 | 42.7% | 535 | 42.7% | -0.48 | 0.35 | 0.15 | 0.55 | — |
| — | 12.10 | 15.40 | 13.75 | +0.44 | 41.0% | 537.5 | 41.0% | -0.56 | 0.53 | 0.15 | 0.90 | — |
| — | 10.50 | 13.90 | 12.20 | +0.36 | 39.2% | 540 | 39.2% | -0.64 | 0.82 | 0.45 | 1.20 | — |
| — | 9.00 | 10.80 | 9.90 | +0.29 | 37.5% | 542.5 | 37.5% | -0.71 | 1.07 | 0.60 | 1.55 | — |
| — | 6.00 | 9.10 | 7.55 | +0.23 | 35.8% | 545 | 35.8% | -0.78 | 1.23 | 0.45 | 2.00 | — |
| — | 4.50 | 7.00 | 5.75 | +0.17 | 34.3% | 547.5 | 34.3% | -0.83 | 1.85 | 1.05 | 2.65 | — |
| — | 3.50 | 4.60 | 4.05 | +0.13 | 33.0% | 550 | 33.0% | -0.88 | 2.95 | 2.30 | 3.60 | — |
| — | 2.00 | 3.30 | 2.65 | +0.09 | 32.1% | 552.5 | 32.1% | -0.91 | 3.95 | 3.00 | 4.90 | — |
| — | 1.45 | 2.20 | 1.82 | +0.07 | 31.5% | 555 | 31.5% | -0.94 | 5.70 | 4.60 | 6.80 | — |
| — | 0.85 | 1.40 | 1.12 | +0.05 | 31.4% | 557.5 | 31.4% | -0.96 | 7.55 | 6.10 | 9.00 | — |
| — | 0.40 | 1.50 | 0.95 | +0.03 | 31.7% | 560 | 31.7% | -0.97 | 9.95 | 8.60 | 11.30 | — |
| — | 0.05 | 0.95 | 0.50 | +0.02 | 32.3% | 562.5 | 32.3% | -0.98 | 12.05 | 10.40 | 13.70 | — |
| — | 0.05 | 0.85 | 0.45 | +0.01 | 33.2% | 565 | 33.2% | -0.99 | 14.50 | 12.90 | 16.10 | — |
| — | 0.05 | 0.75 | 0.40 | +0.01 | 34.3% | 567.5 | 34.3% | -1.00 | 17.45 | 15.20 | 19.70 | — |
| — | 0.05 | 0.35 | 0.20 | +0.00 | 35.5% | 570 | — | — | 19.95 | 17.80 | 22.10 | — |
| — | 0.05 | 0.65 | 0.35 | — | — | 572.5 | — | — | 22.20 | 19.80 | 24.60 | — |
| — | — | 1.45 | — | — | — | 575 | — | — | 24.55 | 22.00 | 27.10 | — |
| — | — | 1.25 | — | — | — | 577.5 | — | — | 27.20 | 24.80 | 29.60 | — |
| — | — | 0.10 | — | — | — | 580 | — | — | 29.45 | 26.80 | 32.10 | — |
| — | — | 3.60 | — | — | — | 582.5 | — | — | 32.20 | 29.80 | 34.60 | — |
| — | — | 0.50 | — | — | — | 585 | — | — | 34.95 | 32.30 | 37.60 | — |
| — | — | 4.30 | — | — | — | 587.5 | — | — | 36.95 | 34.30 | 39.60 | — |
| — | — | 0.10 | — | — | — | 590 | — | — | 39.95 | 37.30 | 42.60 | — |
| — | — | 4.30 | — | — | — | 592.5 | — | — | 42.10 | 39.60 | 44.60 | — |
| — | — | 0.55 | — | +0.00 | 42.6% | 595 | 42.6% | -1.00 | 44.55 | 42.00 | 47.10 | — |
| — | — | 0.05 | — | +0.00 | 43.3% | 600 | 43.3% | -1.00 | 49.70 | 47.30 | 52.10 | — |
| — | — | 1.30 | — | +0.00 | 44.0% | 605 | 44.0% | -1.00 | 54.65 | 52.20 | 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.