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 | |
| — | 51.10 | 56.00 | 53.55 | +0.89 | 36.9% | 500 | 36.9% | -0.11 | 0.93 | 0.50 | 1.35 | — |
| — | 46.30 | 51.70 | 49.00 | +0.86 | 36.3% | 505 | 36.3% | -0.14 | 1.00 | 0.15 | 1.85 | — |
| — | 41.70 | 47.10 | 44.40 | +0.82 | 35.8% | 510 | 35.8% | -0.18 | 1.52 | 1.10 | 1.95 | — |
| — | 37.10 | 42.50 | 39.80 | +0.78 | 35.3% | 515 | 35.3% | -0.22 | 2.00 | 1.25 | 2.75 | — |
| — | 33.40 | 38.00 | 35.70 | +0.74 | 34.7% | 520 | 34.7% | -0.26 | 2.58 | 1.75 | 3.40 | — |
| — | 31.20 | 35.90 | 33.55 | +0.71 | 34.5% | 522.5 | 34.5% | -0.29 | 3.42 | 2.15 | 4.70 | — |
| — | 29.40 | 33.70 | 31.55 | +0.69 | 34.2% | 525 | 34.2% | -0.31 | 3.38 | 2.75 | 4.00 | — |
| — | 27.30 | 30.80 | 29.05 | — | — | 527.5 | — | — | 4.00 | 3.10 | 4.90 | — |
| — | 24.60 | 29.60 | 27.10 | — | — | 530 | — | — | 4.10 | 3.10 | 5.10 | — |
| — | 23.20 | 27.70 | 25.45 | — | — | 532.5 | 33.6% | -0.40 | 5.15 | 4.30 | 6.00 | — |
| — | 21.60 | 25.90 | 23.75 | — | — | 535 | — | — | 5.70 | 4.70 | 6.70 | — |
| — | 20.00 | 24.00 | 22.00 | — | — | 537.5 | — | — | 6.40 | 5.40 | 7.40 | — |
| — | 18.10 | 22.00 | 20.05 | — | — | 540 | — | — | 6.95 | 5.90 | 8.00 | — |
| — | 16.90 | 19.20 | 18.05 | +0.48 | 32.8% | 542.5 | 32.8% | -0.52 | 8.00 | 6.90 | 9.10 | — |
| — | 14.70 | 18.70 | 16.70 | — | — | 545 | — | — | 9.25 | 8.50 | 10.00 | — |
| — | 14.00 | 16.20 | 15.10 | +0.42 | 32.4% | 547.5 | 32.4% | -0.58 | 10.25 | 9.50 | 11.00 | — |
| — | 12.40 | 15.60 | 14.00 | +0.39 | 32.3% | 550 | 32.3% | -0.61 | 11.95 | 9.50 | 14.40 | — |
| — | 11.30 | 13.40 | 12.35 | +0.36 | 32.1% | 552.5 | 32.1% | -0.64 | 12.65 | 11.90 | 13.40 | — |
| — | 9.50 | 12.80 | 11.15 | +0.34 | 32.0% | 555 | — | — | 13.85 | 13.10 | 14.60 | — |
| — | 9.30 | 11.00 | 10.15 | — | — | 557.5 | — | — | 14.60 | 13.30 | 15.90 | — |
| — | 8.40 | 10.00 | 9.20 | — | — | 560 | — | — | 16.55 | 15.70 | 17.40 | — |
| — | 7.30 | 8.60 | 7.95 | +0.26 | 31.6% | 562.5 | 31.6% | -0.75 | 18.05 | 16.90 | 19.20 | — |
| — | 6.30 | 8.40 | 7.35 | — | — | 565 | — | — | 19.70 | 18.20 | 21.20 | — |
| — | 5.60 | 6.80 | 6.20 | — | — | 567.5 | 31.4% | -0.80 | 21.30 | 19.90 | 22.70 | — |
| — | 4.80 | 6.10 | 5.45 | +0.19 | 31.4% | 570 | 31.4% | -0.82 | 23.35 | 20.90 | 25.80 | — |
| — | 3.40 | 5.30 | 4.35 | — | — | 575 | 31.2% | -0.86 | 26.70 | 24.70 | 28.70 | — |
| — | 2.75 | 4.00 | 3.38 | +0.12 | 31.2% | 580 | 31.2% | -0.89 | 30.60 | 28.40 | 32.80 | — |
| — | 1.90 | 3.40 | 2.65 | +0.09 | 31.1% | 585 | 31.1% | -0.92 | 34.80 | 32.40 | 37.20 | — |
| — | 1.40 | 2.50 | 1.95 | +0.07 | 31.2% | 590 | 31.2% | -0.94 | 39.85 | 37.90 | 41.80 | — |
| — | 0.90 | 2.00 | 1.45 | +0.05 | 31.2% | 595 | 31.2% | -0.96 | 44.50 | 42.40 | 46.60 | — |
| — | 0.85 | 1.50 | 1.18 | +0.04 | 31.3% | 600 | 31.3% | -0.98 | 48.90 | 46.90 | 50.90 | — |
| — | 0.05 | 2.00 | 1.02 | +0.03 | 31.5% | 605 | 31.5% | -0.99 | 53.20 | 50.60 | 55.80 | — |
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.