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 | |
| — | 79.50 | 83.35 | 81.42 | +0.73 | 43.4% | 540 | — | — | 22.65 | 22.30 | 23.00 | — |
| — | 75.65 | 80.40 | 78.03 | — | — | 545 | — | — | 24.38 | 23.85 | 24.90 | — |
| — | 73.70 | 77.00 | 75.35 | +0.70 | 43.3% | 550 | 43.3% | -0.30 | 26.15 | 25.70 | 26.60 | — |
| — | 69.80 | 74.10 | 71.95 | +0.69 | 43.2% | 555 | 43.2% | -0.32 | 28.00 | 27.55 | 28.45 | — |
| — | 66.40 | 70.90 | 68.65 | +0.67 | 43.2% | 560 | 43.2% | -0.33 | 30.02 | 29.60 | 30.45 | — |
| — | 63.65 | 67.25 | 65.45 | +0.66 | 43.2% | 565 | 43.2% | -0.35 | 32.08 | 31.55 | 32.60 | — |
| — | 61.10 | 63.75 | 62.42 | +0.64 | 43.1% | 570 | 43.1% | -0.36 | 34.30 | 33.90 | 34.70 | — |
| — | 58.35 | 61.85 | 60.10 | +0.62 | 43.1% | 575 | 43.1% | -0.38 | 36.50 | 36.05 | 36.95 | — |
| — | 55.80 | 59.10 | 57.45 | +0.61 | 43.0% | 580 | 43.0% | -0.40 | 38.73 | 38.15 | 39.30 | — |
| — | 53.55 | 56.15 | 54.85 | +0.59 | 43.0% | 585 | 43.0% | -0.41 | 41.17 | 40.40 | 41.95 | — |
| — | 51.15 | 53.45 | 52.30 | +0.58 | 43.0% | 590 | 43.0% | -0.43 | 43.77 | 43.30 | 44.25 | — |
| — | 49.10 | 50.70 | 49.90 | +0.56 | 43.0% | 595 | 43.0% | -0.45 | 46.42 | 45.75 | 47.10 | — |
| — | 46.95 | 48.20 | 47.58 | +0.54 | 43.0% | 600 | 43.0% | -0.46 | 49.00 | 48.45 | 49.55 | — |
| — | 44.85 | 46.25 | 45.55 | +0.53 | 43.0% | 605 | 43.0% | -0.48 | 51.83 | 51.20 | 52.45 | — |
| — | 42.80 | 43.75 | 43.27 | +0.51 | 43.0% | 610 | 43.0% | -0.49 | 54.48 | 53.80 | 55.15 | — |
| — | 40.20 | 41.95 | 41.08 | +0.50 | 42.9% | 615 | 42.9% | -0.51 | 57.58 | 56.75 | 58.40 | — |
| — | 38.60 | 39.75 | 39.17 | +0.48 | 42.9% | 620 | 42.9% | -0.53 | 60.42 | 59.75 | 61.10 | — |
| — | 36.30 | 38.00 | 37.15 | +0.46 | 43.0% | 625 | 43.0% | -0.54 | 63.88 | 62.50 | 65.25 | — |
| — | 34.70 | 35.90 | 35.30 | +0.45 | 43.0% | 630 | 43.0% | -0.56 | 67.17 | 65.90 | 68.45 | — |
| — | 33.15 | 34.30 | 33.73 | +0.43 | 43.0% | 635 | 43.0% | -0.57 | 70.28 | 69.25 | 71.30 | — |
| — | 31.35 | 32.55 | 31.95 | +0.42 | 43.0% | 640 | 43.0% | -0.59 | 73.92 | 72.55 | 75.30 | — |
| — | 29.90 | 30.95 | 30.43 | +0.40 | 43.0% | 645 | 43.0% | -0.61 | 76.95 | 75.45 | 78.45 | — |
| — | 28.05 | 29.10 | 28.57 | +0.39 | 43.0% | 650 | 43.0% | -0.62 | 80.05 | 77.70 | 82.40 | — |
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.