Spot 551.36
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 22:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.50 | 59.90 | 56.70 | +0.83 | 29.4% | 500 | 29.4% | -0.17 | 1.98 | 0.75 | 3.20 | — |
| — | 50.00 | 55.10 | 52.55 | +0.80 | 29.0% | 505 | 29.0% | -0.20 | 2.48 | 0.75 | 4.20 | — |
| — | 46.10 | 50.90 | 48.50 | +0.77 | 28.7% | 510 | 28.7% | -0.23 | 5.45 | 3.90 | 7.00 | — |
| — | 41.90 | 47.20 | 44.55 | +0.73 | 28.4% | 515 | 28.4% | -0.27 | 5.20 | 4.40 | 6.00 | — |
| — | 37.80 | 42.90 | 40.35 | +0.70 | 28.1% | 520 | 28.1% | -0.30 | 4.80 | 3.30 | 6.30 | — |
| — | 33.40 | 38.40 | 35.90 | +0.66 | 27.8% | 525 | 27.8% | -0.34 | 7.20 | 4.00 | 10.40 | — |
| — | 30.20 | 34.80 | 32.50 | +0.62 | 27.6% | 530 | 27.6% | -0.39 | 8.40 | 7.10 | 9.70 | — |
| — | 26.40 | 31.90 | 29.15 | +0.57 | 27.4% | 535 | 27.4% | -0.43 | 9.85 | 8.70 | 11.00 | — |
| — | 23.90 | 28.20 | 26.05 | +0.53 | 27.2% | 540 | 27.2% | -0.48 | 11.85 | 11.00 | 12.70 | — |
| — | 20.70 | 25.10 | 22.90 | +0.49 | 27.0% | 545 | 27.0% | -0.52 | 13.65 | 12.20 | 15.10 | — |
| — | 18.00 | 22.00 | 20.00 | +0.45 | 26.8% | 550 | 26.8% | -0.57 | 15.70 | 14.10 | 17.30 | — |
| — | 15.80 | 19.40 | 17.60 | +0.40 | 26.7% | 555 | 26.7% | -0.61 | 18.60 | 17.40 | 19.80 | — |
| — | 13.20 | 17.10 | 15.15 | +0.36 | 26.6% | 560 | 26.6% | -0.65 | 20.65 | 18.80 | 22.50 | — |
| — | 11.80 | 14.00 | 12.90 | +0.32 | 26.5% | 565 | 26.5% | -0.70 | 23.70 | 22.00 | 25.40 | — |
| — | 10.00 | 12.50 | 11.25 | +0.28 | 26.5% | 570 | 26.5% | -0.73 | 26.85 | 24.90 | 28.80 | — |
| — | 8.30 | 10.60 | 9.45 | +0.25 | 26.4% | 575 | 26.4% | -0.77 | 30.35 | 28.60 | 32.10 | — |
| — | 7.10 | 9.00 | 8.05 | +0.21 | 26.4% | 580 | 26.4% | -0.80 | 34.25 | 32.30 | 36.20 | — |
| — | 5.60 | 7.90 | 6.75 | +0.18 | 26.4% | 585 | 26.4% | -0.84 | 38.05 | 35.30 | 40.80 | — |
| — | 4.80 | 6.60 | 5.70 | +0.16 | 26.4% | 590 | 26.4% | -0.87 | 42.05 | 39.30 | 44.80 | — |
| — | 3.70 | 6.20 | 4.95 | +0.13 | 26.5% | 595 | 26.5% | -0.89 | 46.20 | 44.20 | 48.20 | — |
| — | 1.55 | 6.60 | 4.08 | +0.11 | 26.6% | 600 | 26.6% | -0.91 | 50.10 | 47.90 | 52.30 | — |
| — | 2.30 | 4.70 | 3.50 | +0.10 | 26.7% | 605 | 26.7% | -0.93 | 54.85 | 52.30 | 57.40 | — |
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.