Spot 593.58
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 22:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 60.75 | 62.85 | 61.80 | +0.84 | 115.8% | 537.5 | 115.8% | -0.16 | 5.55 | 5.30 | 5.80 | — |
| — | 58.80 | 60.85 | 59.83 | +0.83 | 115.7% | 540 | 115.7% | -0.17 | 6.05 | 5.90 | 6.20 | — |
| — | 56.35 | 59.20 | 57.77 | +0.82 | 115.6% | 542.5 | 115.6% | -0.18 | 6.47 | 6.25 | 6.70 | — |
| — | 54.80 | 56.90 | 55.85 | — | — | 545 | — | — | 7.03 | 6.80 | 7.25 | — |
| — | 53.30 | 54.80 | 54.05 | +0.80 | 115.4% | 547.5 | 115.4% | -0.20 | 7.58 | 7.20 | 7.95 | — |
| — | 50.60 | 52.90 | 51.75 | +0.78 | 115.3% | 550 | — | — | 8.25 | 8.10 | 8.40 | — |
| — | 48.75 | 50.85 | 49.80 | +0.77 | 115.3% | 552.5 | — | — | 8.88 | 8.55 | 9.20 | — |
| — | 46.90 | 49.20 | 48.05 | +0.76 | 115.2% | 555 | 115.2% | -0.24 | 9.47 | 9.20 | 9.75 | — |
| — | 45.10 | 47.35 | 46.23 | +0.75 | 115.1% | 557.5 | 115.1% | -0.25 | 10.03 | 9.80 | 10.25 | — |
| — | 43.30 | 45.00 | 44.15 | +0.73 | 115.1% | 560 | 115.1% | -0.27 | 10.90 | 10.60 | 11.20 | — |
| — | 42.50 | 43.85 | 43.17 | — | — | 562.5 | 115.1% | -0.28 | 11.78 | 11.25 | 12.30 | — |
| — | 40.75 | 42.20 | 41.48 | — | — | 565 | 115.0% | -0.30 | 12.45 | 12.15 | 12.75 | — |
| — | 39.15 | 40.50 | 39.83 | +0.69 | 115.0% | 567.5 | 115.0% | -0.31 | 13.38 | 12.65 | 14.10 | — |
| — | 37.45 | 38.95 | 38.20 | +0.67 | 115.0% | 570 | 115.0% | -0.33 | 14.22 | 13.90 | 14.55 | — |
| — | 35.40 | 37.25 | 36.33 | +0.66 | 115.0% | 572.5 | 115.0% | -0.34 | 15.10 | 14.70 | 15.50 | — |
| — | 34.35 | 35.90 | 35.12 | +0.64 | 115.0% | 575 | 115.0% | -0.36 | 16.10 | 15.75 | 16.45 | — |
| — | 32.55 | 34.15 | 33.35 | +0.63 | 115.0% | 577.5 | 115.0% | -0.37 | 17.15 | 16.85 | 17.45 | — |
| — | 31.20 | 32.80 | 32.00 | +0.61 | 115.0% | 580 | 115.0% | -0.39 | 18.20 | 17.90 | 18.50 | — |
| — | 30.00 | 31.40 | 30.70 | +0.59 | 114.9% | 582.5 | 114.9% | -0.41 | 19.40 | 18.85 | 19.95 | — |
| — | 28.70 | 29.90 | 29.30 | +0.58 | 114.9% | 585 | 114.9% | -0.42 | 20.38 | 20.00 | 20.75 | — |
| — | 27.05 | 28.50 | 27.77 | +0.56 | 114.9% | 587.5 | 114.9% | -0.44 | 21.55 | 21.20 | 21.90 | — |
| — | 25.90 | 26.90 | 26.40 | +0.54 | 114.9% | 590 | 114.9% | -0.46 | 22.75 | 22.45 | 23.05 | — |
| — | 24.80 | 25.60 | 25.20 | +0.53 | 114.8% | 592.5 | 114.8% | -0.47 | 24.02 | 23.70 | 24.35 | — |
| — | 23.80 | 24.35 | 24.07 | +0.51 | 114.8% | 595 | 114.8% | -0.49 | 25.30 | 24.90 | 25.70 | — |
| — | 22.60 | 23.10 | 22.85 | +0.50 | 114.8% | 597.5 | 114.8% | -0.50 | 26.48 | 25.85 | 27.10 | — |
| — | 21.40 | 22.05 | 21.73 | +0.48 | 114.7% | 600 | 114.7% | -0.52 | 28.07 | 27.30 | 28.85 | — |
| — | 20.30 | 21.20 | 20.75 | +0.46 | 114.7% | 602.5 | 114.7% | -0.54 | 29.38 | 28.65 | 30.10 | — |
| — | 19.30 | 19.90 | 19.60 | +0.45 | 114.6% | 605 | 114.6% | -0.55 | 30.75 | 30.00 | 31.50 | — |
| — | 18.30 | 19.15 | 18.73 | — | — | 607.5 | — | — | 32.30 | 31.55 | 33.05 | — |
| — | 17.35 | 17.95 | 17.65 | — | — | 610 | 114.5% | -0.58 | 33.70 | 33.00 | 34.40 | — |
| — | 16.40 | 17.40 | 16.90 | +0.40 | 114.4% | 612.5 | 114.4% | -0.60 | 35.33 | 34.60 | 36.05 | — |
| — | 15.50 | 16.00 | 15.75 | +0.39 | 114.3% | 615 | 114.3% | -0.61 | 36.90 | 36.20 | 37.60 | — |
| — | 14.65 | 15.15 | 14.90 | +0.37 | 114.3% | 617.5 | 114.3% | -0.63 | 38.73 | 37.65 | 39.80 | — |
| — | 13.95 | 14.50 | 14.22 | +0.36 | 114.2% | 620 | 114.2% | -0.64 | 40.10 | 39.30 | 40.90 | — |
| — | 13.05 | 13.85 | 13.45 | +0.34 | 114.1% | 622.5 | 114.1% | -0.66 | 42.20 | 41.15 | 43.25 | — |
| — | 12.30 | 12.90 | 12.60 | +0.33 | 114.1% | 625 | 114.1% | -0.67 | 43.55 | 42.70 | 44.40 | — |
| — | 11.55 | 12.15 | 11.85 | +0.31 | 114.0% | 627.5 | 114.0% | -0.69 | 45.48 | 44.50 | 46.45 | — |
| — | 10.85 | 11.35 | 11.10 | +0.30 | 114.0% | 630 | 114.0% | -0.70 | 47.20 | 46.30 | 48.10 | — |
| — | 10.25 | 10.80 | 10.53 | +0.29 | 113.9% | 632.5 | 113.9% | -0.71 | 49.45 | 48.40 | 50.50 | — |
| — | 9.65 | 10.10 | 9.88 | +0.27 | 113.9% | 635 | 113.9% | -0.73 | 51.33 | 50.25 | 52.40 | — |
| — | 9.05 | 9.85 | 9.45 | +0.26 | 113.8% | 637.5 | 113.8% | -0.74 | 53.23 | 52.10 | 54.35 | — |
| — | 8.50 | 9.00 | 8.75 | +0.25 | 113.8% | 640 | 113.8% | -0.75 | 55.15 | 54.00 | 56.30 | — |
| — | 8.00 | 8.50 | 8.25 | +0.24 | 113.8% | 642.5 | 113.8% | -0.76 | 57.27 | 56.00 | 58.55 | — |
| — | 7.45 | 8.05 | 7.75 | +0.23 | 113.8% | 645 | 113.8% | -0.77 | 59.30 | 58.20 | 60.40 | — |
| — | 7.00 | 7.65 | 7.33 | +0.22 | 113.8% | 647.5 | 113.8% | -0.78 | 61.23 | 60.05 | 62.40 | — |
| — | 6.60 | 6.90 | 6.75 | +0.21 | 113.8% | 650 | 113.8% | -0.79 | 62.90 | 62.10 | 63.70 | — |
| — | 6.15 | 6.80 | 6.47 | +0.20 | 113.8% | 652.5 | 113.8% | -0.81 | 65.10 | 63.70 | 66.50 | — |
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.