Spot 593.49
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 22:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 60.10 | 63.20 | 61.65 | — | — | 537.5 | 100.1% | -0.15 | 5.47 | 5.25 | 5.70 | — |
| — | 58.25 | 61.15 | 59.70 | — | — | 540 | 100.0% | -0.16 | 5.88 | 5.70 | 6.05 | — |
| — | 56.70 | 59.00 | 57.85 | +0.82 | 99.9% | 542.5 | 99.9% | -0.17 | 6.38 | 6.15 | 6.60 | — |
| — | 54.35 | 57.05 | 55.70 | +0.81 | 99.8% | 545 | 99.8% | -0.19 | 6.83 | 6.55 | 7.10 | — |
| — | 52.50 | 55.10 | 53.80 | +0.80 | 99.7% | 547.5 | 99.7% | -0.20 | 7.40 | 7.10 | 7.70 | — |
| — | 50.60 | 52.70 | 51.65 | +0.79 | 99.6% | 550 | 99.6% | -0.21 | 8.07 | 7.85 | 8.30 | — |
| — | 48.95 | 50.90 | 49.92 | +0.78 | 99.5% | 552.5 | — | — | 8.80 | 8.45 | 9.15 | — |
| — | 47.75 | 49.05 | 48.40 | +0.76 | 99.4% | 555 | 99.4% | -0.24 | 9.43 | 9.10 | 9.75 | — |
| — | 45.40 | 47.20 | 46.30 | +0.75 | 99.3% | 557.5 | — | — | 10.00 | 9.80 | 10.20 | — |
| — | 44.10 | 45.50 | 44.80 | — | — | 560 | 99.3% | -0.26 | 10.78 | 10.45 | 11.10 | — |
| — | 42.15 | 43.70 | 42.92 | — | — | 562.5 | 99.2% | -0.28 | 11.57 | 11.30 | 11.85 | — |
| — | 40.05 | 42.05 | 41.05 | +0.71 | 99.1% | 565 | — | — | 12.53 | 12.05 | 13.00 | — |
| — | 38.40 | 40.50 | 39.45 | +0.70 | 99.1% | 567.5 | 99.1% | -0.30 | 13.38 | 12.90 | 13.85 | — |
| — | 37.40 | 38.85 | 38.12 | +0.68 | 99.0% | 570 | 99.0% | -0.32 | 14.03 | 13.70 | 14.35 | — |
| — | 35.80 | 37.20 | 36.50 | +0.67 | 99.0% | 572.5 | 99.0% | -0.33 | 15.05 | 14.60 | 15.50 | — |
| — | 34.35 | 35.70 | 35.02 | +0.65 | 98.9% | 575 | 98.9% | -0.35 | 16.05 | 15.80 | 16.30 | — |
| — | 32.30 | 34.30 | 33.30 | +0.64 | 98.9% | 577.5 | 98.9% | -0.37 | 16.95 | 16.60 | 17.30 | — |
| — | 31.45 | 32.85 | 32.15 | +0.62 | 98.8% | 580 | 98.8% | -0.38 | 18.00 | 17.65 | 18.35 | — |
| — | 30.00 | 31.40 | 30.70 | +0.60 | 98.8% | 582.5 | 98.8% | -0.40 | 19.18 | 18.70 | 19.65 | — |
| — | 28.90 | 29.85 | 29.38 | +0.59 | 98.8% | 585 | 98.8% | -0.41 | 20.27 | 19.80 | 20.75 | — |
| — | 27.35 | 28.75 | 28.05 | +0.57 | 98.7% | 587.5 | 98.7% | -0.43 | 21.30 | 20.70 | 21.90 | — |
| — | 26.05 | 27.40 | 26.73 | +0.56 | 98.7% | 590 | 98.7% | -0.44 | 22.38 | 22.10 | 22.65 | — |
| — | 24.80 | 25.75 | 25.27 | +0.54 | 98.7% | 592.5 | 98.7% | -0.46 | 23.85 | 23.35 | 24.35 | — |
| — | 23.80 | 24.45 | 24.12 | +0.53 | 98.6% | 595 | 98.6% | -0.48 | 24.88 | 24.60 | 25.15 | — |
| — | 22.65 | 23.30 | 22.98 | +0.51 | 98.6% | 597.5 | 98.6% | -0.49 | 26.40 | 25.95 | 26.85 | — |
| — | 21.60 | 22.10 | 21.85 | +0.49 | 98.6% | 600 | 98.6% | -0.51 | 27.65 | 27.25 | 28.05 | — |
| — | 20.35 | 21.15 | 20.75 | +0.48 | 98.6% | 602.5 | — | — | 29.23 | 28.70 | 29.75 | — |
| — | 19.35 | 19.70 | 19.52 | — | — | 605 | — | — | 30.60 | 30.10 | 31.10 | — |
| — | 18.25 | 19.00 | 18.62 | — | — | 607.5 | — | — | 32.12 | 31.40 | 32.85 | — |
| — | 17.40 | 17.80 | 17.60 | — | — | 610 | 98.6% | -0.57 | 33.50 | 32.85 | 34.15 | — |
| — | 16.30 | 17.40 | 16.85 | +0.42 | 98.6% | 612.5 | 98.6% | -0.58 | 35.20 | 34.65 | 35.75 | — |
| — | 15.50 | 16.10 | 15.80 | +0.40 | 98.6% | 615 | 98.6% | -0.60 | 36.88 | 36.25 | 37.50 | — |
| — | 14.65 | 15.40 | 15.03 | +0.39 | 98.6% | 617.5 | 98.6% | -0.61 | 38.40 | 37.70 | 39.10 | — |
| — | 13.85 | 14.45 | 14.15 | +0.37 | 98.6% | 620 | 98.6% | -0.63 | 40.12 | 39.55 | 40.70 | — |
| — | 13.05 | 13.70 | 13.38 | +0.36 | 98.6% | 622.5 | 98.6% | -0.64 | 42.00 | 41.25 | 42.75 | — |
| — | 12.35 | 12.90 | 12.62 | +0.34 | 98.6% | 625 | 98.6% | -0.66 | 43.98 | 42.95 | 45.00 | — |
| — | 11.60 | 12.25 | 11.93 | +0.33 | 98.7% | 627.5 | 98.7% | -0.67 | 45.35 | 44.65 | 46.05 | — |
| — | 10.85 | 11.45 | 11.15 | +0.32 | 98.7% | 630 | 98.7% | -0.69 | 47.67 | 46.50 | 48.85 | — |
| — | 10.30 | 10.85 | 10.57 | +0.30 | 98.7% | 632.5 | 98.7% | -0.70 | 49.15 | 48.40 | 49.90 | — |
| — | 9.70 | 10.25 | 9.97 | +0.29 | 98.8% | 635 | 98.8% | -0.71 | 50.98 | 50.25 | 51.70 | — |
| — | 9.15 | 9.90 | 9.53 | +0.28 | 98.8% | 637.5 | 98.8% | -0.72 | 52.98 | 52.20 | 53.75 | — |
| — | 8.60 | 9.10 | 8.85 | +0.27 | 98.9% | 640 | 98.9% | -0.74 | 55.05 | 54.20 | 55.90 | — |
| — | 8.10 | 8.65 | 8.38 | +0.25 | 99.0% | 642.5 | 99.0% | -0.75 | 56.92 | 56.15 | 57.70 | — |
| — | 7.60 | 8.05 | 7.83 | +0.24 | 99.0% | 645 | 99.0% | -0.76 | 59.27 | 58.20 | 60.35 | — |
| — | 7.10 | 7.85 | 7.47 | +0.23 | 99.1% | 647.5 | 99.1% | -0.77 | 60.70 | 59.80 | 61.60 | — |
| — | 6.75 | 7.00 | 6.88 | +0.22 | 99.2% | 650 | 99.2% | -0.78 | 63.05 | 61.85 | 64.25 | — |
| — | 6.25 | 6.90 | 6.58 | +0.21 | 99.3% | 652.5 | 99.3% | -0.79 | 65.42 | 64.05 | 66.80 | — |
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.