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 | |
| — | 66.20 | 70.80 | 68.50 | +0.79 | 27.6% | 505 | 27.6% | -0.21 | 6.95 | 6.40 | 7.50 | — |
| — | 62.10 | 66.70 | 64.40 | +0.77 | 27.4% | 510 | 27.4% | -0.23 | 7.85 | 7.30 | 8.40 | — |
| — | 58.20 | 63.00 | 60.60 | +0.75 | 27.2% | 515 | 27.2% | -0.25 | 9.00 | 8.30 | 9.70 | — |
| — | 53.10 | 58.60 | 55.85 | +0.73 | 27.0% | 520 | 27.0% | -0.28 | 9.85 | 9.50 | 10.20 | — |
| — | 50.50 | 55.70 | 53.10 | +0.70 | 26.8% | 525 | 26.8% | -0.30 | 11.20 | 10.40 | 12.00 | — |
| — | 45.70 | 52.60 | 49.15 | +0.67 | 26.6% | 530 | 26.6% | -0.33 | 12.65 | 11.70 | 13.60 | — |
| — | 42.30 | 49.70 | 46.00 | +0.65 | 26.4% | 535 | 26.4% | -0.36 | 13.65 | 12.90 | 14.40 | — |
| — | 40.10 | 45.60 | 42.85 | +0.62 | 26.3% | 540 | 26.3% | -0.39 | 15.35 | 13.90 | 16.80 | — |
| — | 36.20 | 40.70 | 38.45 | +0.59 | 26.1% | 545 | 26.1% | -0.42 | 17.15 | 16.60 | 17.70 | — |
| — | 34.70 | 36.90 | 35.80 | +0.56 | 26.0% | 550 | 26.0% | -0.45 | 19.60 | 19.00 | 20.20 | — |
| — | 32.40 | 34.30 | 33.35 | +0.53 | 25.8% | 555 | 25.8% | -0.48 | 21.15 | 20.40 | 21.90 | — |
| — | 29.00 | 31.10 | 30.05 | +0.50 | 25.7% | 560 | 25.7% | -0.51 | 23.30 | 22.60 | 24.00 | — |
| — | 27.40 | 29.60 | 28.50 | +0.47 | 25.6% | 565 | 25.6% | -0.54 | 26.15 | 24.90 | 27.40 | — |
| — | 25.00 | 26.30 | 25.65 | +0.44 | 25.5% | 570 | 25.5% | -0.57 | 27.95 | 26.80 | 29.10 | — |
| — | 22.50 | 24.10 | 23.30 | +0.41 | 25.4% | 575 | 25.4% | -0.60 | 30.90 | 29.90 | 31.90 | — |
| — | 18.80 | 22.00 | 20.40 | — | — | 580 | 25.3% | -0.63 | 33.95 | 33.00 | 34.90 | — |
| — | 16.80 | 19.80 | 18.30 | +0.35 | 25.3% | 585 | 25.3% | -0.66 | 36.35 | 35.00 | 37.70 | — |
| — | 16.20 | 17.90 | 17.05 | +0.33 | 25.2% | 590 | 25.2% | -0.69 | 40.20 | 39.50 | 40.90 | — |
| — | 13.80 | 16.20 | 15.00 | +0.30 | 25.2% | 595 | 25.2% | -0.72 | 44.40 | 42.00 | 46.80 | — |
| — | 13.40 | 14.40 | 13.90 | +0.28 | 25.2% | 600 | 25.2% | -0.75 | 46.50 | 43.20 | 49.80 | — |
| — | 10.40 | 12.90 | 11.65 | +0.25 | 25.1% | 605 | 25.1% | -0.77 | 50.50 | 47.70 | 53.30 | — |
| — | 10.60 | 11.50 | 11.05 | +0.23 | 25.1% | 610 | 25.1% | -0.80 | 54.00 | 50.80 | 57.20 | — |
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.