Spot 562.80
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 22:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 502.5 | — | — | — | — | — | — |
| — | 56.10 | 61.30 | 58.70 | +0.93 | 37.8% | 505 | 37.8% | -0.07 | 0.65 | 0.25 | 1.05 | — |
| — | — | — | — | — | — | 507.5 | — | — | — | — | — | — |
| — | 51.60 | 56.70 | 54.15 | +0.90 | 37.4% | 510 | 37.4% | -0.10 | 1.00 | 0.35 | 1.65 | — |
| — | — | — | — | — | — | 512.5 | — | — | — | — | — | — |
| — | 46.90 | 51.80 | 49.35 | +0.88 | 37.1% | 515 | 37.1% | -0.12 | 0.97 | 0.05 | 1.90 | — |
| — | — | — | — | — | — | 517.5 | — | — | — | — | — | — |
| — | 42.30 | 47.20 | 44.75 | +0.85 | 36.7% | 520 | 36.7% | -0.15 | 1.38 | 0.95 | 1.80 | — |
| — | 40.00 | 44.70 | 42.35 | +0.83 | 36.5% | 522.5 | 36.5% | -0.17 | 1.82 | 1.15 | 2.50 | — |
| — | 37.70 | 42.10 | 39.90 | +0.81 | 36.3% | 525 | 36.3% | -0.19 | 2.35 | 1.40 | 3.30 | — |
| — | 35.50 | 39.40 | 37.45 | +0.79 | 36.1% | 527.5 | 36.1% | -0.21 | 2.15 | 0.90 | 3.40 | — |
| — | 33.40 | 37.90 | 35.65 | +0.77 | 35.9% | 530 | 35.9% | -0.23 | 2.67 | 2.15 | 3.20 | — |
| — | 31.20 | 35.00 | 33.10 | +0.74 | 35.7% | 532.5 | 35.7% | -0.26 | 2.38 | 1.55 | 3.20 | — |
| — | 29.20 | 33.90 | 31.55 | +0.72 | 35.5% | 535 | 35.5% | -0.28 | 3.30 | 2.90 | 3.70 | — |
| — | 27.20 | 31.80 | 29.50 | +0.69 | 35.3% | 537.5 | 35.3% | -0.31 | 3.65 | 3.10 | 4.20 | — |
| — | 25.20 | 29.30 | 27.25 | +0.66 | 35.1% | 540 | 35.1% | -0.33 | 4.00 | 3.40 | 4.60 | — |
| — | 23.30 | 27.30 | 25.30 | +0.63 | 34.9% | 542.5 | 34.9% | -0.37 | 4.90 | 4.50 | 5.30 | — |
| — | 21.20 | 25.40 | 23.30 | +0.60 | 34.7% | 545 | 34.7% | -0.40 | 5.50 | 4.90 | 6.10 | — |
| — | 19.40 | 23.20 | 21.30 | +0.57 | 34.5% | 547.5 | 34.5% | -0.43 | 6.20 | 5.60 | 6.80 | — |
| — | 17.80 | 21.70 | 19.75 | +0.54 | 34.4% | 550 | 34.4% | -0.46 | 7.15 | 5.90 | 8.40 | — |
| — | 16.30 | 19.90 | 18.10 | +0.51 | 34.2% | 552.5 | 34.2% | -0.49 | 8.35 | 7.30 | 9.40 | — |
| — | 16.40 | 18.60 | 17.50 | +0.48 | 34.0% | 555 | 34.0% | -0.53 | 8.85 | 8.10 | 9.60 | — |
| — | 14.90 | 16.60 | 15.75 | +0.44 | 33.8% | 557.5 | 33.8% | -0.56 | 9.70 | 8.90 | 10.50 | — |
| — | 13.50 | 15.60 | 14.55 | +0.41 | 33.6% | 560 | 33.6% | -0.59 | 10.75 | 9.90 | 11.60 | — |
| — | 12.30 | 13.90 | 13.10 | +0.38 | 33.4% | 562.5 | 33.4% | -0.63 | 12.80 | 11.10 | 14.50 | — |
| — | 11.00 | 12.70 | 11.85 | +0.35 | 33.3% | 565 | 33.3% | -0.66 | 13.30 | 12.30 | 14.30 | — |
| — | 9.70 | 11.10 | 10.40 | +0.32 | 33.1% | 567.5 | 33.1% | -0.69 | 14.45 | 13.40 | 15.50 | — |
| — | 8.50 | 10.30 | 9.40 | +0.29 | 32.9% | 570 | 32.9% | -0.72 | 15.85 | 13.60 | 18.10 | — |
| — | — | — | — | — | — | 572.5 | — | — | — | — | — | — |
| — | 6.50 | 8.40 | 7.45 | +0.24 | 32.6% | 575 | 32.6% | -0.77 | 18.90 | 18.10 | 19.70 | — |
| — | — | — | — | — | — | 577.5 | — | — | — | — | — | — |
| — | 4.00 | 6.40 | 5.20 | +0.19 | 32.4% | 580 | 32.4% | -0.82 | 23.15 | 21.30 | 25.00 | — |
| — | — | — | — | — | — | 582.5 | — | — | — | — | — | — |
| — | 3.20 | 5.30 | 4.25 | +0.15 | 32.1% | 585 | 32.1% | -0.86 | 26.75 | 24.20 | 29.30 | — |
| — | — | — | — | — | — | 587.5 | — | — | — | — | — | — |
| — | 2.30 | 3.90 | 3.10 | +0.11 | 31.9% | 590 | 31.9% | -0.89 | 30.75 | 28.80 | 32.70 | — |
| — | — | — | — | — | — | 592.5 | — | — | — | — | — | — |
| — | 2.05 | 3.00 | 2.52 | +0.09 | 31.8% | 595 | 31.8% | -0.92 | 34.95 | 33.00 | 36.90 | — |
| — | — | — | — | — | — | 597.5 | — | — | — | — | — | — |
| — | 1.40 | 2.45 | 1.93 | +0.07 | 31.7% | 600 | 31.7% | -0.95 | 39.25 | 37.20 | 41.30 | — |
| — | — | — | — | — | — | 602.5 | — | — | — | — | — | — |
| — | 0.55 | 2.35 | 1.45 | +0.05 | 31.7% | 605 | 31.7% | -0.96 | 43.65 | 41.50 | 45.80 | — |
| — | — | — | — | — | — | 607.5 | — | — | — | — | — | — |
| — | 0.45 | 1.90 | 1.18 | +0.04 | 31.7% | 610 | 31.7% | -0.98 | 48.30 | 46.10 | 50.50 | — |
| — | — | — | — | — | — | 612.5 | — | — | — | — | — | — |
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.