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 | |
| — | 53.70 | 60.40 | 57.05 | +0.97 | 30.3% | 517.5 | 30.3% | -0.03 | 0.78 | 0.15 | 1.40 | — |
| — | 50.60 | 58.20 | 54.40 | +0.96 | 30.0% | 520 | 30.0% | -0.04 | 0.80 | 0.10 | 1.50 | — |
| — | 49.90 | 55.60 | 52.75 | +0.96 | 29.7% | 522.5 | 29.7% | -0.04 | 0.75 | 0.45 | 1.05 | — |
| — | 47.00 | 53.00 | 50.00 | +0.95 | 29.4% | 525 | 29.4% | -0.05 | 0.93 | 0.15 | 1.70 | — |
| — | 45.10 | 50.70 | 47.90 | +0.94 | 29.1% | 527.5 | 29.1% | -0.06 | 1.05 | 0.25 | 1.85 | — |
| — | 42.30 | 48.40 | 45.35 | +0.93 | 28.8% | 530 | 28.8% | -0.07 | 1.15 | 0.30 | 2.00 | — |
| — | 40.40 | 46.00 | 43.20 | +0.93 | 28.5% | 532.5 | 28.5% | -0.07 | 1.32 | 0.45 | 2.20 | — |
| — | 37.70 | 43.70 | 40.70 | +0.92 | 28.3% | 535 | 28.3% | -0.08 | 1.38 | 0.30 | 2.45 | — |
| — | 35.80 | 41.30 | 38.55 | +0.90 | 28.0% | 537.5 | 28.0% | -0.10 | 1.57 | 0.45 | 2.70 | — |
| — | 33.50 | 39.10 | 36.30 | +0.89 | 27.8% | 540 | 27.8% | -0.11 | 1.85 | 0.70 | 3.00 | — |
| — | 31.30 | 36.80 | 34.05 | +0.88 | 27.6% | 542.5 | 27.6% | -0.12 | 2.10 | 0.90 | 3.30 | — |
| — | 28.90 | 34.60 | 31.75 | +0.86 | 27.3% | 545 | 27.3% | -0.14 | 2.42 | 1.15 | 3.70 | — |
| — | 27.00 | 31.50 | 29.25 | +0.85 | 27.1% | 547.5 | 27.1% | -0.15 | 2.80 | 1.50 | 4.10 | — |
| — | 24.90 | 30.20 | 27.55 | +0.83 | 26.9% | 550 | 26.9% | -0.17 | 3.17 | 2.65 | 3.70 | — |
| — | 22.90 | 28.10 | 25.50 | +0.81 | 26.8% | 552.5 | 26.8% | -0.19 | 3.67 | 2.25 | 5.10 | — |
| — | 21.00 | 25.60 | 23.30 | +0.79 | 26.6% | 555 | 26.6% | -0.21 | 4.55 | 3.40 | 5.70 | — |
| — | 19.20 | 23.90 | 21.55 | +0.77 | 26.4% | 557.5 | 26.4% | -0.23 | 5.35 | 4.40 | 6.30 | — |
| — | 17.50 | 22.10 | 19.80 | +0.75 | 26.3% | 560 | 26.3% | -0.26 | 5.95 | 4.90 | 7.00 | — |
| — | 15.90 | 20.20 | 18.05 | +0.71 | 26.2% | 562.5 | 26.2% | -0.29 | 6.70 | 5.70 | 7.70 | — |
| — | 14.50 | 18.50 | 16.50 | +0.68 | 26.1% | 565 | 26.1% | -0.32 | 7.60 | 6.40 | 8.80 | — |
| — | 13.00 | 16.00 | 14.50 | +0.66 | 26.0% | 567.5 | 26.0% | -0.35 | 8.65 | 7.40 | 9.90 | — |
| — | 12.10 | 14.90 | 13.50 | +0.62 | 25.9% | 570 | 25.9% | -0.37 | 9.55 | 8.30 | 10.80 | — |
| — | 10.40 | 13.70 | 12.05 | +0.60 | 25.8% | 572.5 | 25.8% | -0.40 | 10.60 | 9.60 | 11.60 | — |
| — | 9.20 | 12.50 | 10.85 | +0.56 | 25.8% | 575 | 25.8% | -0.45 | 11.95 | 10.50 | 13.40 | — |
| — | 8.00 | 10.10 | 9.05 | +0.52 | 25.7% | 577.5 | 25.7% | -0.48 | 12.85 | 10.80 | 14.90 | — |
| — | 7.00 | 9.20 | 8.10 | +0.49 | 25.7% | 580 | 25.7% | -0.51 | 14.55 | 12.70 | 16.40 | — |
| — | 6.10 | 8.10 | 7.10 | +0.46 | 25.7% | 582.5 | 25.7% | -0.55 | 16.00 | 14.10 | 17.90 | — |
| — | 5.20 | 7.20 | 6.20 | +0.42 | 25.6% | 585 | 25.6% | -0.58 | 17.45 | 15.00 | 19.90 | — |
| — | 4.60 | 7.00 | 5.80 | +0.39 | 25.6% | 587.5 | 25.6% | -0.62 | 19.30 | 17.10 | 21.50 | — |
| — | 3.80 | 6.10 | 4.95 | +0.36 | 25.7% | 590 | 25.7% | -0.65 | 20.95 | 18.10 | 23.80 | — |
| — | 3.20 | 4.90 | 4.05 | +0.32 | 25.7% | 592.5 | 25.7% | -0.68 | 23.15 | 20.60 | 25.70 | — |
| — | 2.65 | 4.80 | 3.73 | +0.31 | 25.8% | 595 | 25.8% | -0.70 | 24.85 | 21.80 | 27.90 | — |
| — | 2.20 | 3.80 | 3.00 | +0.28 | 25.8% | 597.5 | 25.8% | -0.73 | 26.55 | 23.80 | 29.30 | — |
| — | 1.80 | 3.80 | 2.80 | +0.25 | 25.9% | 600 | 25.9% | -0.76 | 28.70 | 25.90 | 31.50 | — |
| — | 1.40 | 3.90 | 2.65 | +0.22 | 26.0% | 602.5 | 26.0% | -0.79 | 31.10 | 28.50 | 33.70 | — |
| — | 1.10 | 3.50 | 2.30 | +0.20 | 26.1% | 605 | 26.1% | -0.81 | 33.85 | 31.00 | 36.70 | — |
| — | 0.90 | 3.10 | 2.00 | +0.18 | 26.2% | 607.5 | 26.2% | -0.83 | 35.95 | 33.00 | 38.90 | — |
| — | 0.70 | 2.80 | 1.75 | +0.15 | 26.3% | 610 | 26.3% | -0.85 | 37.95 | 34.70 | 41.20 | — |
| — | 0.50 | 2.60 | 1.55 | +0.14 | 26.5% | 612.5 | 26.5% | -0.87 | 40.25 | 37.00 | 43.50 | — |
| — | 0.35 | 2.35 | 1.35 | +0.12 | 26.7% | 615 | 26.7% | -0.89 | 42.55 | 39.30 | 45.80 | — |
| — | 0.20 | 2.15 | 1.18 | +0.11 | 26.9% | 617.5 | 26.9% | -0.90 | 44.90 | 41.60 | 48.20 | — |
| — | 0.05 | 1.95 | 1.00 | +0.10 | 27.1% | 620 | 27.1% | -0.92 | 47.35 | 44.10 | 50.60 | — |
| — | 0.05 | 1.80 | 0.93 | +0.09 | 27.3% | 622.5 | 27.3% | -0.93 | 49.75 | 46.50 | 53.00 | — |
| — | 0.05 | 1.65 | 0.85 | +0.08 | 27.5% | 625 | 27.5% | -0.94 | 52.15 | 48.90 | 55.40 | — |
| — | 0.05 | 1.55 | 0.80 | +0.07 | 27.8% | 627.5 | 27.8% | -0.95 | 54.30 | 50.80 | 57.80 | — |
| — | 0.05 | 1.40 | 0.72 | +0.06 | 28.1% | 630 | 28.1% | -0.96 | 56.70 | 52.90 | 60.50 | — |
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.