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 | |
| — | 96.00 | 99.10 | 97.55 | +0.71 | 43.5% | 540 | 43.5% | -0.30 | 35.02 | 34.35 | 35.70 | — |
| — | 88.85 | 94.00 | 91.42 | +0.68 | 43.4% | 550 | 43.4% | -0.32 | 38.98 | 38.30 | 39.65 | — |
| — | 83.50 | 87.00 | 85.25 | +0.66 | 43.3% | 560 | 43.3% | -0.35 | 43.23 | 42.45 | 44.00 | — |
| — | 81.20 | 85.25 | 83.22 | +0.65 | 43.3% | 565 | 43.3% | -0.36 | 45.42 | 44.65 | 46.20 | — |
| — | 77.75 | 82.50 | 80.12 | +0.64 | 43.2% | 570 | 43.2% | -0.37 | 47.70 | 46.90 | 48.50 | — |
| — | 75.45 | 79.85 | 77.65 | +0.62 | 43.2% | 575 | 43.2% | -0.38 | 50.05 | 49.25 | 50.85 | — |
| — | 73.40 | 76.40 | 74.90 | +0.61 | 43.2% | 580 | 43.2% | -0.40 | 52.48 | 51.65 | 53.30 | — |
| — | 70.75 | 74.45 | 72.60 | +0.60 | 43.2% | 585 | 43.2% | -0.41 | 54.95 | 54.15 | 55.75 | — |
| — | 69.00 | 71.95 | 70.47 | +0.59 | 43.1% | 590 | 43.1% | -0.42 | 57.48 | 56.60 | 58.35 | — |
| — | 66.50 | 69.45 | 67.97 | +0.57 | 43.1% | 595 | 43.1% | -0.43 | 60.00 | 59.25 | 60.75 | — |
| — | 64.40 | 66.45 | 65.42 | +0.56 | 43.1% | 600 | 43.1% | -0.45 | 62.85 | 61.90 | 63.80 | — |
| — | 62.60 | 64.30 | 63.45 | +0.55 | 43.1% | 605 | 43.1% | -0.46 | 65.53 | 64.65 | 66.40 | — |
| — | 60.40 | 62.05 | 61.23 | +0.54 | 43.0% | 610 | 43.0% | -0.47 | 68.28 | 67.35 | 69.20 | — |
| — | 58.25 | 59.95 | 59.10 | +0.53 | 43.0% | 615 | 43.0% | -0.48 | 71.15 | 70.20 | 72.10 | — |
| — | 56.20 | 57.95 | 57.08 | +0.51 | 43.0% | 620 | 43.0% | -0.50 | 74.12 | 73.25 | 75.00 | — |
| — | 53.75 | 56.30 | 55.02 | +0.50 | 43.0% | 625 | 43.0% | -0.51 | 77.10 | 75.70 | 78.50 | — |
| — | 52.35 | 54.00 | 53.17 | +0.49 | 43.0% | 630 | 43.0% | -0.52 | 80.05 | 79.00 | 81.10 | — |
| — | 49.95 | 51.95 | 50.95 | +0.48 | 43.0% | 635 | 43.0% | -0.53 | 83.25 | 81.75 | 84.75 | — |
| — | 48.60 | 50.25 | 49.42 | +0.47 | 43.0% | 640 | 43.0% | -0.54 | 86.35 | 85.30 | 87.40 | — |
| — | 46.80 | 48.45 | 47.62 | +0.46 | 43.0% | 645 | 43.0% | -0.56 | 89.72 | 87.20 | 92.25 | — |
| — | 45.10 | 46.70 | 45.90 | +0.45 | 42.9% | 650 | 42.9% | -0.57 | 92.38 | 90.85 | 93.90 | — |
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.