Spot 573.34
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 22:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.30 | 59.50 | 55.90 | +0.98 | 33.9% | 517.5 | 33.9% | -0.02 | — | — | 1.55 | — |
| — | 49.80 | 57.30 | 53.55 | +0.98 | 33.5% | 520 | 33.5% | -0.02 | — | — | 0.25 | — |
| — | 47.70 | 54.60 | 51.15 | +0.98 | 32.9% | 522.5 | 32.9% | -0.02 | — | — | 2.75 | — |
| — | 45.20 | 52.20 | 48.70 | +0.97 | 32.4% | 525 | 32.4% | -0.03 | 0.42 | 0.05 | 0.80 | — |
| — | 44.10 | 49.70 | 46.90 | +0.97 | 31.8% | 527.5 | 31.8% | -0.03 | 0.45 | 0.05 | 0.85 | — |
| — | 41.60 | 47.30 | 44.45 | +0.97 | 31.3% | 530 | 31.3% | -0.03 | 0.38 | 0.25 | 0.50 | — |
| — | 37.80 | 44.90 | 41.35 | +0.96 | 30.9% | 532.5 | 30.9% | -0.04 | 0.47 | 0.15 | 0.80 | — |
| — | 35.40 | 42.40 | 38.90 | +0.95 | 30.6% | 535 | 30.6% | -0.05 | 0.68 | 0.30 | 1.05 | — |
| — | 34.40 | 39.50 | 36.95 | +0.95 | 30.3% | 537.5 | 30.3% | -0.06 | 0.55 | 0.05 | 1.05 | — |
| — | 32.00 | 37.10 | 34.55 | +0.94 | 30.0% | 540 | 30.0% | -0.07 | 0.70 | 0.10 | 1.30 | — |
| — | 29.60 | 34.90 | 32.25 | +0.93 | 29.7% | 542.5 | 29.7% | -0.07 | 0.78 | 0.10 | 1.45 | — |
| — | 27.30 | 32.40 | 29.85 | +0.92 | 29.4% | 545 | 29.4% | -0.08 | 0.95 | 0.25 | 1.65 | — |
| — | 24.90 | 30.20 | 27.55 | +0.90 | 29.1% | 547.5 | 29.1% | -0.10 | 1.15 | 0.40 | 1.90 | — |
| — | 22.70 | 27.90 | 25.30 | +0.89 | 28.8% | 550 | 28.8% | -0.12 | 1.55 | 0.90 | 2.20 | — |
| — | 20.60 | 25.60 | 23.10 | +0.86 | 28.6% | 552.5 | 28.6% | -0.13 | 1.70 | 0.85 | 2.55 | — |
| — | 18.60 | 23.30 | 20.95 | +0.84 | 28.3% | 555 | 28.3% | -0.16 | 1.95 | 1.20 | 2.70 | — |
| — | 16.70 | 21.20 | 18.95 | +0.82 | 28.1% | 557.5 | 28.1% | -0.18 | 2.42 | 1.65 | 3.20 | — |
| — | 14.80 | 19.10 | 16.95 | +0.79 | 27.9% | 560 | 27.9% | -0.20 | 3.00 | 2.20 | 3.80 | — |
| — | 13.10 | 17.10 | 15.10 | +0.76 | 27.7% | 562.5 | 27.7% | -0.24 | 3.75 | 3.10 | 4.40 | — |
| — | 11.60 | 15.10 | 13.35 | +0.72 | 27.6% | 565 | 27.6% | -0.28 | 4.60 | 4.00 | 5.20 | — |
| — | 10.20 | 12.80 | 11.50 | +0.69 | 27.4% | 567.5 | 27.4% | -0.31 | 5.55 | 4.90 | 6.20 | — |
| — | 8.60 | 10.90 | 9.75 | +0.65 | 27.3% | 570 | 27.3% | -0.35 | 6.45 | 5.80 | 7.10 | — |
| — | 7.20 | 9.60 | 8.40 | +0.60 | 27.2% | 572.5 | 27.2% | -0.40 | 7.20 | 6.00 | 8.40 | — |
| — | 6.60 | 8.50 | 7.55 | +0.56 | 27.2% | 575 | 27.2% | -0.44 | 8.90 | 8.00 | 9.80 | — |
| — | 5.10 | 7.50 | 6.30 | +0.52 | 27.1% | 577.5 | 27.1% | -0.49 | 10.25 | 9.40 | 11.10 | — |
| — | 4.90 | 6.20 | 5.55 | +0.47 | 27.1% | 580 | 27.1% | -0.53 | 11.55 | 9.80 | 13.30 | — |
| — | 4.20 | 5.40 | 4.80 | +0.43 | 27.1% | 582.5 | 27.1% | -0.57 | 13.20 | 11.10 | 15.30 | — |
| — | 2.95 | 4.50 | 3.73 | +0.39 | 27.1% | 585 | 27.1% | -0.61 | 15.10 | 12.90 | 17.30 | — |
| — | 2.40 | 4.00 | 3.20 | +0.34 | 27.1% | 587.5 | 27.1% | -0.66 | 17.05 | 14.90 | 19.20 | — |
| — | 1.90 | 3.10 | 2.50 | +0.31 | 27.1% | 590 | 27.1% | -0.70 | 19.50 | 17.80 | 21.20 | — |
| — | 1.40 | 3.00 | 2.20 | +0.27 | 27.1% | 592.5 | 27.1% | -0.74 | 20.95 | 18.30 | 23.60 | — |
| — | 1.15 | 2.05 | 1.60 | +0.24 | 27.1% | 595 | 27.1% | -0.76 | 23.25 | 20.70 | 25.80 | — |
| — | 0.75 | 2.35 | 1.55 | +0.21 | 27.2% | 597.5 | 27.2% | -0.79 | 25.35 | 22.60 | 28.10 | — |
| — | 0.55 | 1.75 | 1.15 | +0.17 | 27.2% | 600 | 27.2% | -0.83 | 27.50 | 24.60 | 30.40 | — |
| — | 0.35 | 1.80 | 1.07 | +0.15 | 27.3% | 602.5 | 27.3% | -0.85 | 30.25 | 27.80 | 32.70 | — |
| — | 0.35 | 1.55 | 0.95 | +0.13 | 27.4% | 605 | 27.4% | -0.88 | 32.15 | 29.20 | 35.10 | — |
| — | 0.15 | 1.35 | 0.75 | +0.11 | 27.5% | 607.5 | 27.5% | -0.90 | 34.45 | 31.90 | 37.00 | — |
| — | 0.20 | 1.20 | 0.70 | +0.09 | 27.6% | 610 | 27.6% | -0.92 | 36.90 | 34.40 | 39.40 | — |
| — | 0.05 | 1.05 | 0.55 | +0.08 | 27.8% | 612.5 | 27.8% | -0.93 | 39.55 | 36.80 | 42.30 | — |
| — | 0.20 | 0.95 | 0.57 | +0.06 | 27.9% | 615 | 27.9% | -0.95 | 42.40 | 39.20 | 45.60 | — |
| — | 0.05 | 0.90 | 0.47 | +0.05 | 28.1% | 617.5 | 28.1% | -0.96 | 44.90 | 41.50 | 48.30 | — |
| — | 0.05 | 0.45 | 0.25 | +0.04 | 28.3% | 620 | 28.3% | -0.97 | 47.00 | 43.60 | 50.40 | — |
| — | 0.05 | 0.75 | 0.40 | +0.03 | 28.5% | 622.5 | 28.5% | -0.98 | 49.70 | 46.10 | 53.30 | — |
| — | — | 4.40 | — | +0.03 | 28.8% | 625 | 28.8% | -0.98 | 51.30 | 48.40 | 54.20 | — |
| — | — | 4.40 | — | +0.02 | 29.1% | 627.5 | 29.1% | -0.99 | 54.60 | 50.90 | 58.30 | — |
| — | — | 4.30 | — | +0.02 | 29.4% | 630 | 29.4% | -0.99 | 56.60 | 52.40 | 60.80 | — |
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.