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 | |
| — | 59.75 | 64.85 | 62.30 | +0.81 | 67.8% | 540 | 67.8% | -0.19 | 7.97 | 7.55 | 8.40 | — |
| — | 55.90 | 61.00 | 58.45 | +0.79 | 67.6% | 545 | 67.6% | -0.21 | 9.18 | 8.65 | 9.70 | — |
| — | 53.05 | 56.70 | 54.88 | +0.77 | 67.4% | 550 | 67.4% | -0.23 | 10.25 | 9.90 | 10.60 | — |
| — | 49.05 | 53.00 | 51.02 | — | — | 555 | 67.3% | -0.26 | 11.82 | 11.30 | 12.35 | — |
| — | 46.10 | 49.50 | 47.80 | +0.72 | 67.2% | 560 | 67.2% | -0.28 | 13.43 | 12.95 | 13.90 | — |
| — | 43.45 | 45.55 | 44.50 | +0.70 | 67.1% | 565 | 67.1% | -0.31 | 15.05 | 14.50 | 15.60 | — |
| — | 40.05 | 42.05 | 41.05 | +0.67 | 67.0% | 570 | 67.0% | -0.33 | 16.98 | 16.45 | 17.50 | — |
| — | 37.10 | 39.30 | 38.20 | +0.64 | 67.0% | 575 | — | — | 18.77 | 18.35 | 19.20 | — |
| — | 34.70 | 35.95 | 35.33 | — | — | 580 | — | — | 20.88 | 20.40 | 21.35 | — |
| — | 31.95 | 33.20 | 32.58 | — | — | 585 | — | — | 23.02 | 22.30 | 23.75 | — |
| — | 29.40 | 30.80 | 30.10 | — | — | 590 | — | — | 25.55 | 24.85 | 26.25 | — |
| — | 26.75 | 28.25 | 27.50 | — | — | 595 | — | — | 28.10 | 27.60 | 28.60 | — |
| — | 24.80 | 25.80 | 25.30 | +0.50 | 66.8% | 600 | — | — | 30.73 | 30.20 | 31.25 | — |
| — | 22.65 | 23.70 | 23.18 | — | — | 605 | — | — | 33.58 | 32.85 | 34.30 | — |
| — | 20.65 | 21.60 | 21.12 | +0.45 | 66.9% | 610 | — | — | 36.90 | 36.00 | 37.80 | — |
| — | 19.60 | 20.75 | 20.18 | — | — | 612.5 | 66.9% | -0.57 | 38.15 | 37.45 | 38.85 | — |
| — | 18.65 | 19.55 | 19.10 | — | — | 615 | — | — | 39.65 | 38.90 | 40.40 | — |
| — | 17.60 | 18.95 | 18.27 | — | — | 617.5 | — | — | 41.33 | 40.30 | 42.35 | — |
| — | 16.75 | 18.15 | 17.45 | — | — | 620 | — | — | 43.27 | 42.25 | 44.30 | — |
| — | 15.65 | 17.45 | 16.55 | — | — | 622.5 | — | — | 44.65 | 43.60 | 45.70 | — |
| — | 15.30 | 16.45 | 15.88 | — | — | 625 | — | — | 46.35 | 45.50 | 47.20 | — |
| — | 14.35 | 15.75 | 15.05 | — | — | 627.5 | — | — | 48.23 | 47.25 | 49.20 | — |
| — | 13.85 | 14.70 | 14.28 | +0.34 | 67.0% | 630 | 67.0% | -0.66 | 50.12 | 48.95 | 51.30 | — |
| — | 13.00 | 14.25 | 13.62 | +0.33 | 67.1% | 632.5 | 67.1% | -0.67 | 51.75 | 50.75 | 52.75 | — |
| — | 12.25 | 13.55 | 12.90 | +0.32 | 67.1% | 635 | 67.1% | -0.68 | 53.42 | 52.30 | 54.55 | — |
| — | 11.90 | 12.85 | 12.38 | +0.31 | 67.1% | 637.5 | 67.1% | -0.70 | 55.38 | 53.50 | 57.25 | — |
| — | 11.10 | 12.25 | 11.68 | +0.29 | 67.2% | 640 | 67.2% | -0.71 | 57.17 | 55.10 | 59.25 | — |
| — | 10.40 | 11.75 | 11.07 | +0.28 | 67.2% | 642.5 | 67.2% | -0.72 | 59.48 | 57.50 | 61.45 | — |
| — | 10.10 | 10.90 | 10.50 | +0.27 | 67.3% | 645 | 67.3% | -0.73 | 61.55 | 59.15 | 63.95 | — |
| — | 9.55 | 10.60 | 10.07 | +0.26 | 67.3% | 647.5 | 67.3% | -0.74 | 63.15 | 61.25 | 65.05 | — |
| — | 9.05 | 9.80 | 9.43 | +0.25 | 67.4% | 650 | 67.4% | -0.75 | 65.47 | 63.10 | 67.85 | — |
| — | 8.55 | 9.55 | 9.05 | +0.24 | 67.4% | 652.5 | 67.4% | -0.76 | 67.45 | 64.95 | 69.95 | — |
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.