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 | |
| — | 58.80 | 65.10 | 61.95 | +0.87 | 29.7% | 505 | 29.7% | -0.13 | 1.85 | 0.75 | 2.95 | — |
| — | 54.60 | 59.10 | 56.85 | +0.84 | 29.3% | 510 | 29.3% | -0.16 | 2.58 | 0.65 | 4.50 | — |
| — | 50.10 | 54.90 | 52.50 | +0.82 | 28.9% | 515 | 28.9% | -0.18 | 4.20 | 2.80 | 5.60 | — |
| — | 45.80 | 50.70 | 48.25 | +0.79 | 28.5% | 520 | 28.5% | -0.21 | 3.40 | 1.90 | 4.90 | — |
| — | 41.60 | 46.80 | 44.20 | +0.76 | 28.2% | 525 | 28.2% | -0.25 | 4.85 | 3.70 | 6.00 | — |
| — | 37.60 | 43.20 | 40.40 | +0.72 | 27.9% | 530 | 27.9% | -0.28 | 4.97 | 2.95 | 7.00 | — |
| — | 33.70 | 40.60 | 37.15 | +0.68 | 27.6% | 535 | 27.6% | -0.32 | 7.20 | 4.40 | 10.00 | — |
| — | 30.10 | 36.20 | 33.15 | +0.64 | 27.4% | 540 | 27.4% | -0.37 | 8.55 | 5.70 | 11.40 | — |
| — | 26.60 | 33.00 | 29.80 | +0.59 | 27.2% | 545 | 27.2% | -0.41 | 9.75 | 6.60 | 12.90 | — |
| — | 23.30 | 28.60 | 25.95 | +0.55 | 27.0% | 550 | 27.0% | -0.46 | 12.80 | 11.00 | 14.60 | — |
| — | 20.30 | 25.30 | 22.80 | +0.50 | 26.8% | 555 | 26.8% | -0.50 | 13.75 | 10.60 | 16.90 | — |
| — | 17.60 | 22.10 | 19.85 | +0.46 | 26.7% | 560 | 26.7% | -0.55 | 15.75 | 14.50 | 17.00 | — |
| — | 15.90 | 19.60 | 17.75 | +0.41 | 26.6% | 565 | 26.6% | -0.59 | 19.50 | 17.20 | 21.80 | — |
| — | 12.70 | 17.60 | 15.15 | +0.37 | 26.5% | 570 | 26.5% | -0.64 | 21.25 | 19.50 | 23.00 | — |
| — | 12.50 | 14.40 | 13.45 | +0.33 | 26.4% | 575 | 26.4% | -0.68 | 24.95 | 22.30 | 27.60 | — |
| — | 9.20 | 13.20 | 11.20 | +0.29 | 26.4% | 580 | 26.4% | -0.72 | 27.60 | 25.00 | 30.20 | — |
| — | 7.20 | 12.00 | 9.60 | +0.25 | 26.4% | 585 | 26.4% | -0.76 | 30.80 | 28.40 | 33.20 | — |
| — | 5.40 | 11.30 | 8.35 | +0.22 | 26.4% | 590 | 26.4% | -0.80 | 34.20 | 31.60 | 36.80 | — |
| — | 4.40 | 8.80 | 6.60 | +0.19 | 26.4% | 595 | 26.4% | -0.83 | 37.75 | 35.00 | 40.50 | — |
| — | 3.40 | 8.80 | 6.10 | +0.16 | 26.5% | 600 | 26.5% | -0.86 | 41.65 | 38.70 | 44.60 | — |
| — | 2.25 | 7.10 | 4.67 | +0.14 | 26.6% | 605 | 26.6% | -0.88 | 45.85 | 43.00 | 48.70 | — |
| — | 2.35 | 6.30 | 4.33 | +0.12 | 26.8% | 610 | 26.8% | -0.91 | 50.50 | 48.00 | 53.00 | — |
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.