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 | |
| — | 51.50 | 58.60 | 55.05 | +0.94 | 54.8% | 497.5 | 54.8% | -0.06 | 0.38 | 0.10 | 0.65 | — |
| — | 50.20 | 55.40 | 52.80 | +0.93 | 53.8% | 500 | 53.8% | -0.07 | 0.45 | 0.25 | 0.65 | — |
| — | 48.00 | 53.30 | 50.65 | +0.91 | 52.9% | 502.5 | 52.9% | -0.09 | 0.45 | 0.05 | 0.85 | — |
| — | 45.20 | 50.90 | 48.05 | +0.90 | 52.0% | 505 | 52.0% | -0.10 | 0.60 | 0.25 | 0.95 | — |
| — | 43.30 | 47.90 | 45.60 | +0.88 | 51.2% | 507.5 | 51.2% | -0.12 | 0.62 | 0.25 | 1.00 | — |
| — | 40.80 | 45.50 | 43.15 | +0.87 | 50.4% | 510 | 50.4% | -0.13 | 0.70 | 0.55 | 0.85 | — |
| — | 38.50 | 43.10 | 40.80 | +0.85 | 49.7% | 512.5 | 49.7% | -0.15 | 0.88 | 0.55 | 1.20 | — |
| — | 35.80 | 40.20 | 38.00 | +0.82 | 49.0% | 515 | 49.0% | -0.18 | 0.97 | 0.80 | 1.15 | — |
| — | 33.90 | 38.50 | 36.20 | +0.80 | 48.4% | 517.5 | 48.4% | -0.20 | 1.62 | 0.75 | 2.50 | — |
| — | 31.80 | 35.70 | 33.75 | +0.77 | 47.8% | 520 | 47.8% | -0.22 | 1.43 | 1.05 | 1.80 | — |
| — | 29.50 | 33.90 | 31.70 | +0.75 | 47.3% | 522.5 | 47.3% | -0.25 | 1.77 | 1.35 | 2.20 | — |
| — | 27.40 | 31.40 | 29.40 | +0.72 | 46.8% | 525 | 46.8% | -0.28 | 2.08 | 1.55 | 2.60 | — |
| — | 24.80 | 29.70 | 27.25 | +0.68 | 46.3% | 527.5 | 46.3% | -0.32 | 2.27 | 1.75 | 2.80 | — |
| — | 24.30 | 27.90 | 26.10 | +0.65 | 45.9% | 530 | 45.9% | -0.34 | 3.00 | 2.30 | 3.70 | — |
| — | 20.90 | 24.70 | 22.80 | +0.62 | 45.6% | 532.5 | 45.6% | -0.38 | 3.50 | 2.90 | 4.10 | — |
| — | 19.40 | 23.50 | 21.45 | +0.59 | 45.3% | 535 | 45.3% | -0.42 | 4.00 | 3.00 | 5.00 | — |
| — | 17.10 | 21.60 | 19.35 | +0.55 | 45.0% | 537.5 | 45.0% | -0.46 | 4.90 | 4.10 | 5.70 | — |
| — | 15.90 | 19.60 | 17.75 | +0.51 | 44.7% | 540 | 44.7% | -0.49 | 5.50 | 4.40 | 6.60 | — |
| — | 14.10 | 17.80 | 15.95 | +0.48 | 44.5% | 542.5 | 44.5% | -0.53 | 6.15 | 5.10 | 7.20 | — |
| — | 13.00 | 16.20 | 14.60 | +0.44 | 44.3% | 545 | 44.3% | -0.57 | 7.15 | 5.90 | 8.40 | — |
| — | 11.90 | 13.90 | 12.90 | +0.40 | 44.1% | 547.5 | 44.1% | -0.61 | 8.25 | 6.80 | 9.70 | — |
| — | 9.80 | 13.40 | 11.60 | +0.37 | 44.0% | 550 | 44.0% | -0.64 | 9.55 | 7.90 | 11.20 | — |
| — | 8.40 | 11.40 | 9.90 | +0.33 | 43.8% | 552.5 | 43.8% | -0.68 | 10.35 | 8.90 | 11.80 | — |
| — | — | — | — | +0.29 | 30.0% | 553 | 30.0% | -0.71 | — | — | — | — |
| — | 7.60 | 10.60 | 9.10 | +0.29 | 43.7% | 555 | 43.7% | -0.71 | 11.60 | 10.10 | 13.10 | — |
| — | 7.40 | 8.90 | 8.15 | +0.26 | 43.6% | 557.5 | 43.6% | -0.74 | 13.05 | 11.40 | 14.70 | — |
| — | 5.60 | 7.80 | 6.70 | +0.23 | 43.5% | 560 | 43.5% | -0.78 | 14.50 | 12.80 | 16.20 | — |
| — | 5.50 | 6.70 | 6.10 | +0.20 | 43.5% | 562.5 | 43.5% | -0.80 | 16.25 | 14.30 | 18.20 | — |
| — | 4.10 | 6.00 | 5.05 | — | — | 565 | — | — | 18.15 | 16.60 | 19.70 | — |
| — | 4.10 | 5.10 | 4.60 | — | — | 567.5 | — | — | 19.70 | 17.90 | 21.50 | — |
| — | 3.40 | 4.70 | 4.05 | — | — | 570 | — | — | 21.40 | 19.30 | 23.50 | — |
| — | 2.35 | 4.00 | 3.17 | — | — | 572.5 | — | — | 23.35 | 21.10 | 25.60 | — |
| — | 1.40 | 3.10 | 2.25 | — | — | 575 | — | — | 25.55 | 23.00 | 28.10 | — |
| — | 1.85 | 2.70 | 2.27 | — | — | 577.5 | — | — | 27.65 | 25.50 | 29.80 | — |
| — | 1.45 | 2.30 | 1.88 | — | — | 580 | — | — | 30.00 | 27.90 | 32.10 | — |
| — | 1.30 | 2.05 | 1.68 | — | — | 582.5 | — | — | 31.80 | 29.30 | 34.30 | — |
| — | 1.00 | 1.65 | 1.32 | — | — | 585 | — | — | 34.15 | 31.70 | 36.60 | — |
| — | 0.85 | 1.35 | 1.10 | — | — | 587.5 | — | — | 36.40 | 33.90 | 38.90 | — |
| — | 0.55 | 1.20 | 0.88 | — | — | 590 | — | — | 38.60 | 36.20 | 41.00 | — |
| — | 0.25 | 1.30 | 0.78 | +0.03 | 45.3% | 592.5 | 45.3% | -0.97 | 41.00 | 38.60 | 43.40 | — |
| — | 0.25 | 0.85 | 0.55 | +0.03 | 45.6% | 595 | 45.6% | -0.98 | 43.40 | 41.00 | 45.80 | — |
| — | 0.20 | 0.85 | 0.53 | +0.03 | 45.9% | 597.5 | 45.9% | -0.98 | 45.55 | 42.70 | 48.40 | — |
| — | 0.05 | 0.65 | 0.35 | +0.02 | 46.3% | 600 | 46.3% | -0.99 | 48.00 | 45.20 | 50.80 | — |
| — | 0.05 | 0.55 | 0.30 | +0.02 | 46.6% | 602.5 | 46.6% | -0.99 | 50.40 | 47.60 | 53.20 | — |
| — | 0.10 | 0.65 | 0.38 | +0.02 | 47.0% | 605 | 47.0% | -0.99 | 52.85 | 50.00 | 55.70 | — |
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.