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 | |
| — | 65.60 | 71.75 | 68.67 | +0.77 | 50.6% | 540 | 50.6% | -0.23 | 12.75 | 12.35 | 13.15 | — |
| — | 62.10 | 68.75 | 65.42 | +0.75 | 50.6% | 545 | 50.6% | -0.25 | 14.22 | 13.40 | 15.05 | — |
| — | 59.15 | 64.00 | 61.58 | +0.73 | 50.5% | 550 | 50.5% | -0.27 | 15.68 | 15.05 | 16.30 | — |
| — | 55.40 | 60.45 | 57.92 | +0.71 | 50.5% | 555 | 50.5% | -0.29 | 17.30 | 16.65 | 17.95 | — |
| — | 52.70 | 57.15 | 54.92 | +0.69 | 50.4% | 560 | 50.4% | -0.31 | 18.93 | 18.10 | 19.75 | — |
| — | 49.40 | 53.90 | 51.65 | +0.67 | 50.4% | 565 | 50.4% | -0.33 | 20.95 | 19.95 | 21.95 | — |
| — | 47.00 | 50.75 | 48.88 | +0.65 | 50.4% | 570 | 50.4% | -0.35 | 23.05 | 22.15 | 23.95 | — |
| — | 44.05 | 47.05 | 45.55 | +0.62 | 50.3% | 575 | 50.3% | -0.38 | 25.12 | 24.15 | 26.10 | — |
| — | 40.85 | 44.90 | 42.88 | +0.60 | 50.3% | 580 | 50.3% | -0.40 | 27.20 | 26.45 | 27.95 | — |
| — | 38.25 | 42.20 | 40.23 | +0.58 | 50.3% | 585 | 50.3% | -0.42 | 29.52 | 28.35 | 30.70 | — |
| — | 37.40 | 39.15 | 38.27 | +0.56 | 50.3% | 590 | 50.3% | -0.45 | 32.00 | 31.20 | 32.80 | — |
| — | 34.25 | 36.35 | 35.30 | +0.53 | 50.3% | 595 | 50.3% | -0.47 | 34.52 | 33.25 | 35.80 | — |
| — | 32.10 | 33.85 | 32.98 | +0.51 | 50.3% | 600 | 50.3% | -0.49 | 37.23 | 36.30 | 38.15 | — |
| — | 29.75 | 31.85 | 30.80 | +0.49 | 50.3% | 605 | 50.3% | -0.52 | 40.02 | 39.10 | 40.95 | — |
| — | 27.75 | 29.50 | 28.62 | +0.46 | 50.3% | 610 | 50.3% | -0.54 | 42.88 | 41.95 | 43.80 | — |
| — | 25.35 | 27.85 | 26.60 | +0.44 | 50.3% | 615 | 50.3% | -0.56 | 46.05 | 44.50 | 47.60 | — |
| — | 23.90 | 25.55 | 24.73 | +0.42 | 50.3% | 620 | 50.3% | -0.58 | 49.30 | 46.80 | 51.80 | — |
| — | 22.50 | 23.50 | 23.00 | +0.40 | 50.3% | 625 | 50.3% | -0.60 | 51.70 | 50.00 | 53.40 | — |
| — | 20.60 | 22.35 | 21.48 | +0.38 | 50.3% | 630 | 50.3% | -0.62 | 55.67 | 53.35 | 58.00 | — |
| — | 18.50 | 20.65 | 19.57 | +0.36 | 50.4% | 635 | 50.4% | -0.64 | 59.75 | 57.70 | 61.80 | — |
| — | 17.05 | 19.20 | 18.12 | +0.34 | 50.4% | 640 | 50.4% | -0.66 | 62.62 | 60.85 | 64.40 | — |
| — | 16.05 | 17.50 | 16.77 | +0.32 | 50.4% | 645 | 50.4% | -0.68 | 66.97 | 64.80 | 69.15 | — |
| — | 14.80 | 16.20 | 15.50 | +0.30 | 50.5% | 650 | 50.5% | -0.70 | 69.95 | 67.75 | 72.15 | — |
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.