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 | |
| — | 78.40 | 81.75 | 80.08 | +0.73 | 43.5% | 540 | 43.5% | -0.27 | 22.43 | 21.90 | 22.95 | — |
| — | 75.25 | 78.95 | 77.10 | +0.71 | 43.4% | 545 | 43.4% | -0.29 | 24.23 | 23.85 | 24.60 | — |
| — | 73.85 | 76.40 | 75.12 | +0.70 | 43.4% | 550 | 43.4% | -0.30 | 25.95 | 25.40 | 26.50 | — |
| — | 68.90 | 73.30 | 71.10 | +0.68 | 43.3% | 555 | 43.3% | -0.32 | 28.02 | 27.60 | 28.45 | — |
| — | 67.45 | 70.75 | 69.10 | +0.67 | 43.3% | 560 | 43.3% | -0.34 | 29.85 | 29.25 | 30.45 | — |
| — | 63.35 | 67.00 | 65.17 | +0.65 | 43.2% | 565 | 43.2% | -0.35 | 31.93 | 31.05 | 32.80 | — |
| — | 62.05 | 64.15 | 63.10 | +0.64 | 43.2% | 570 | 43.2% | -0.37 | 34.23 | 33.75 | 34.70 | — |
| — | 58.20 | 61.50 | 59.85 | +0.62 | 43.2% | 575 | 43.2% | -0.39 | 36.48 | 36.00 | 36.95 | — |
| — | 55.45 | 58.70 | 57.08 | +0.60 | 43.2% | 580 | 43.2% | -0.40 | 38.80 | 38.30 | 39.30 | — |
| — | 52.90 | 56.35 | 54.62 | +0.59 | 43.1% | 585 | 43.1% | -0.42 | 41.05 | 40.05 | 42.05 | — |
| — | 51.35 | 53.50 | 52.42 | +0.57 | 43.1% | 590 | 43.1% | -0.43 | 43.75 | 43.25 | 44.25 | — |
| — | 48.90 | 50.85 | 49.88 | +0.55 | 43.1% | 595 | 43.1% | -0.45 | 46.12 | 45.05 | 47.20 | — |
| — | 46.80 | 48.25 | 47.52 | +0.54 | 43.1% | 600 | 43.1% | -0.47 | 49.00 | 48.45 | 49.55 | — |
| — | 44.10 | 46.35 | 45.23 | +0.52 | 43.1% | 605 | 43.1% | -0.48 | 51.75 | 51.20 | 52.30 | — |
| — | 42.30 | 43.85 | 43.08 | +0.51 | 43.1% | 610 | 43.1% | -0.50 | 54.35 | 53.60 | 55.10 | — |
| — | 39.85 | 42.00 | 40.92 | — | — | 615 | — | — | 57.25 | 56.05 | 58.45 | — |
| — | 38.25 | 39.65 | 38.95 | — | — | 620 | — | — | 60.25 | 59.40 | 61.10 | — |
| — | 36.00 | 37.90 | 36.95 | — | — | 625 | 43.1% | -0.55 | 63.80 | 62.20 | 65.40 | — |
| — | 34.45 | 35.90 | 35.17 | +0.44 | 43.1% | 630 | 43.1% | -0.57 | 66.47 | 64.75 | 68.20 | — |
| — | 32.30 | 34.35 | 33.33 | +0.43 | 43.1% | 635 | 43.1% | -0.58 | 69.40 | 67.40 | 71.40 | — |
| — | 31.00 | 32.30 | 31.65 | +0.41 | 43.1% | 640 | 43.1% | -0.60 | 73.08 | 70.70 | 75.45 | — |
| — | 29.00 | 30.95 | 29.98 | +0.40 | 43.1% | 645 | 43.1% | -0.62 | 76.35 | 74.40 | 78.30 | — |
| — | 27.80 | 29.10 | 28.45 | +0.38 | 43.1% | 650 | 43.1% | -0.63 | 80.10 | 77.65 | 82.55 | — |
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.