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 | |
| — | 61.00 | 67.00 | 64.00 | +0.77 | 27.3% | 500 | 27.3% | -0.24 | 7.90 | 7.40 | 8.40 | — |
| — | 55.70 | 63.30 | 59.50 | +0.74 | 27.1% | 505 | — | — | 8.35 | 6.70 | 10.00 | — |
| — | 51.80 | 59.90 | 55.85 | +0.72 | 26.9% | 510 | 26.9% | -0.29 | 10.00 | 9.40 | 10.60 | — |
| — | 50.40 | 54.70 | 52.55 | +0.69 | 26.7% | 515 | 26.7% | -0.32 | 11.15 | 10.20 | 12.10 | — |
| — | 46.20 | 51.40 | 48.80 | +0.67 | 26.5% | 520 | 26.5% | -0.35 | 12.70 | 11.90 | 13.50 | — |
| — | 43.40 | 47.50 | 45.45 | +0.64 | 26.3% | 525 | 26.3% | -0.37 | 14.45 | 12.20 | 16.70 | — |
| — | 40.00 | 44.00 | 42.00 | +0.61 | 26.1% | 530 | 26.1% | -0.40 | 15.75 | 15.00 | 16.50 | — |
| — | 36.30 | 40.90 | 38.60 | +0.58 | 25.9% | 535 | 25.9% | -0.43 | 17.10 | 16.00 | 18.20 | — |
| — | 33.40 | 37.50 | 35.45 | +0.55 | 25.8% | 540 | 25.8% | -0.46 | 19.45 | 18.70 | 20.20 | — |
| — | 30.70 | 35.00 | 32.85 | +0.52 | 25.6% | 545 | 25.6% | -0.49 | 21.40 | 20.40 | 22.40 | — |
| — | 28.10 | 31.60 | 29.85 | +0.49 | 25.5% | 550 | 25.5% | -0.52 | 23.25 | 22.00 | 24.50 | — |
| — | 26.20 | 27.80 | 27.00 | +0.46 | 25.4% | 555 | 25.4% | -0.55 | 25.70 | 24.60 | 26.80 | — |
| — | 23.50 | 25.50 | 24.50 | +0.43 | 25.3% | 560 | 25.3% | -0.58 | 27.75 | 26.10 | 29.40 | — |
| — | 21.20 | 23.10 | 22.15 | +0.40 | 25.2% | 565 | 25.2% | -0.61 | 30.40 | 28.80 | 32.00 | — |
| — | 19.00 | 20.80 | 19.90 | +0.37 | 25.1% | 570 | 25.1% | -0.64 | 33.90 | 32.80 | 35.00 | — |
| — | 17.30 | 19.30 | 18.30 | +0.34 | 25.0% | 575 | 25.0% | -0.67 | 36.50 | 35.00 | 38.00 | — |
| — | 15.30 | 17.60 | 16.45 | +0.32 | 24.9% | 580 | 24.9% | -0.70 | 39.60 | 38.00 | 41.20 | — |
| — | 12.30 | 16.80 | 14.55 | +0.29 | 24.9% | 585 | 24.9% | -0.72 | 43.05 | 40.80 | 45.30 | — |
| — | 12.50 | 13.70 | 13.10 | +0.27 | 24.8% | 590 | 24.8% | -0.75 | 46.80 | 44.70 | 48.90 | — |
| — | 10.90 | 12.30 | 11.60 | +0.24 | 24.8% | 595 | 24.8% | -0.77 | 50.35 | 48.00 | 52.70 | — |
| — | 8.60 | 12.70 | 10.65 | +0.22 | 24.8% | 600 | 24.8% | -0.80 | 54.65 | 52.90 | 56.40 | — |
| — | 7.20 | 11.50 | 9.35 | +0.20 | 24.8% | 605 | 24.8% | -0.82 | 57.85 | 55.50 | 60.20 | — |
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.