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 | |
| — | — | — | — | — | — | 537.5 | — | — | — | — | — | — |
| — | 58.90 | 65.80 | 62.35 | +0.81 | 71.7% | 540 | 71.7% | -0.19 | 7.95 | 7.45 | 8.45 | — |
| — | — | — | — | — | — | 542.5 | — | — | — | — | — | — |
| — | 56.20 | 61.20 | 58.70 | +0.79 | 71.5% | 545 | 71.5% | -0.21 | 9.07 | 8.60 | 9.55 | — |
| — | — | — | — | — | — | 547.5 | — | — | — | — | — | — |
| — | 52.95 | 57.50 | 55.23 | +0.76 | 71.3% | 550 | 71.3% | -0.24 | 10.35 | 10.00 | 10.70 | — |
| — | — | — | — | — | — | 552.5 | — | — | — | — | — | — |
| — | 48.40 | 53.65 | 51.02 | +0.74 | 71.1% | 555 | 71.1% | -0.26 | 11.82 | 11.25 | 12.40 | — |
| — | — | — | — | — | — | 557.5 | — | — | — | — | — | — |
| — | 44.95 | 49.70 | 47.33 | +0.72 | 71.0% | 560 | 71.0% | -0.28 | 13.43 | 13.05 | 13.80 | — |
| — | — | — | — | — | — | 562.5 | — | — | — | — | — | — |
| — | 43.70 | 45.50 | 44.60 | +0.69 | 70.9% | 565 | 70.9% | -0.31 | 15.05 | 14.30 | 15.80 | — |
| — | — | — | — | — | — | 567.5 | — | — | — | — | — | — |
| — | 40.45 | 42.00 | 41.23 | +0.66 | 70.7% | 570 | 70.7% | -0.34 | 16.93 | 16.25 | 17.60 | — |
| — | — | — | — | — | — | 572.5 | — | — | — | — | — | — |
| — | 37.45 | 39.10 | 38.27 | +0.63 | 70.6% | 575 | 70.6% | -0.37 | 18.82 | 18.05 | 19.60 | — |
| — | — | — | — | — | — | 577.5 | — | — | — | — | — | — |
| — | 34.45 | 36.10 | 35.27 | +0.60 | 70.6% | 580 | 70.6% | -0.40 | 20.90 | 20.15 | 21.65 | — |
| — | — | — | — | — | — | 582.5 | — | — | — | — | — | — |
| — | 31.75 | 33.35 | 32.55 | +0.58 | 70.5% | 585 | 70.5% | -0.43 | 23.15 | 22.40 | 23.90 | — |
| — | — | — | — | — | — | 587.5 | — | — | — | — | — | — |
| — | 29.20 | 30.85 | 30.02 | +0.55 | 70.4% | 590 | 70.4% | -0.45 | 25.75 | 25.15 | 26.35 | — |
| — | — | — | — | — | — | 592.5 | — | — | — | — | — | — |
| — | 26.75 | 27.80 | 27.27 | +0.52 | 70.4% | 595 | 70.4% | -0.48 | 28.25 | 27.45 | 29.05 | — |
| — | — | — | — | — | — | 597.5 | — | — | — | — | — | — |
| — | 24.65 | 25.65 | 25.15 | +0.49 | 70.3% | 600 | 70.3% | -0.51 | 30.95 | 30.25 | 31.65 | — |
| — | — | — | — | — | — | 602.5 | — | — | — | — | — | — |
| — | 22.25 | 23.95 | 23.10 | +0.46 | 70.3% | 605 | 70.3% | -0.54 | 33.75 | 33.00 | 34.50 | — |
| — | — | — | — | — | — | 607.5 | — | — | — | — | — | — |
| — | 20.25 | 21.85 | 21.05 | +0.43 | 70.3% | 610 | 70.3% | -0.57 | 36.80 | 35.90 | 37.70 | — |
| — | 19.15 | 20.85 | 20.00 | +0.42 | 70.2% | 612.5 | 70.2% | -0.58 | 38.30 | 37.40 | 39.20 | — |
| — | 18.30 | 19.85 | 19.07 | +0.41 | 70.2% | 615 | 70.2% | -0.60 | 39.85 | 38.90 | 40.80 | — |
| — | 17.35 | 18.90 | 18.12 | +0.39 | 70.2% | 617.5 | 70.2% | -0.61 | 41.42 | 40.50 | 42.35 | — |
| — | 17.05 | 18.00 | 17.52 | +0.38 | 70.2% | 620 | 70.2% | -0.62 | 43.00 | 42.00 | 44.00 | — |
| — | 15.65 | 17.35 | 16.50 | +0.37 | 70.2% | 622.5 | 70.2% | -0.64 | 44.67 | 43.70 | 45.65 | — |
| — | 15.00 | 16.45 | 15.72 | +0.35 | 70.2% | 625 | 70.2% | -0.65 | 46.27 | 45.20 | 47.35 | — |
| — | 14.15 | 15.80 | 14.97 | +0.34 | 70.2% | 627.5 | 70.2% | -0.66 | 48.08 | 47.05 | 49.10 | — |
| — | 13.50 | 14.90 | 14.20 | +0.33 | 70.2% | 630 | 70.2% | -0.67 | 49.80 | 48.80 | 50.80 | — |
| — | 12.65 | 14.25 | 13.45 | +0.32 | 70.2% | 632.5 | 70.2% | -0.69 | 51.60 | 50.60 | 52.60 | — |
| — | 12.10 | 13.50 | 12.80 | +0.31 | 70.2% | 635 | 70.2% | -0.70 | 53.50 | 52.50 | 54.50 | — |
| — | 11.40 | 12.85 | 12.12 | +0.29 | 70.2% | 637.5 | 70.2% | -0.71 | 56.17 | 54.40 | 57.95 | — |
| — | 11.00 | 11.95 | 11.47 | +0.28 | 70.2% | 640 | 70.2% | -0.72 | 57.10 | 53.90 | 60.30 | — |
| — | 10.15 | 11.65 | 10.90 | +0.27 | 70.2% | 642.5 | 70.2% | -0.73 | 59.15 | 56.80 | 61.50 | — |
| — | 9.70 | 10.95 | 10.32 | +0.26 | 70.2% | 645 | 70.2% | -0.74 | 61.12 | 58.75 | 63.50 | — |
| — | 9.05 | 10.55 | 9.80 | +0.25 | 70.2% | 647.5 | 70.2% | -0.75 | 62.92 | 60.40 | 65.45 | — |
| — | 8.70 | 9.65 | 9.18 | +0.24 | 70.2% | 650 | 70.2% | -0.76 | 64.78 | 62.35 | 67.20 | — |
| — | 8.10 | 9.45 | 8.78 | +0.23 | 70.3% | 652.5 | 70.3% | -0.77 | 66.88 | 64.25 | 69.50 | — |
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.