Spot 557.02
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 22:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.35 | 59.00 | 55.67 | +0.87 | 43.7% | 502.5 | 43.7% | -0.13 | 0.48 | 0.37 | 0.59 | — |
| — | 50.00 | 55.80 | 52.90 | +0.86 | 43.2% | 505 | 43.2% | -0.14 | 0.61 | 0.55 | 0.68 | — |
| — | 47.60 | 54.25 | 50.92 | +0.84 | 42.7% | 507.5 | 42.7% | -0.16 | 0.72 | 0.67 | 0.78 | — |
| — | 45.10 | 50.55 | 47.83 | +0.82 | 42.2% | 510 | 42.2% | -0.18 | 0.85 | 0.80 | 0.91 | — |
| — | 42.85 | 49.45 | 46.15 | +0.80 | 41.7% | 512.5 | — | — | 1.01 | 0.92 | 1.10 | — |
| — | 40.55 | 47.00 | 43.77 | +0.78 | 41.3% | 515 | 41.3% | -0.22 | 1.16 | 1.08 | 1.24 | — |
| — | 38.20 | 44.45 | 41.33 | +0.76 | 41.0% | 517.5 | 41.0% | -0.24 | 1.39 | 1.27 | 1.51 | — |
| — | 34.70 | 40.95 | 37.83 | +0.73 | 40.6% | 520 | 40.6% | -0.27 | 1.63 | 1.56 | 1.70 | — |
| — | 32.65 | 40.40 | 36.52 | +0.71 | 40.4% | 522.5 | 40.4% | -0.29 | 1.89 | 1.78 | 1.99 | — |
| — | 31.50 | 37.65 | 34.58 | +0.68 | 40.1% | 525 | 40.1% | -0.32 | 2.26 | 2.12 | 2.40 | — |
| — | 30.85 | 34.40 | 32.62 | +0.65 | 39.9% | 527.5 | 39.9% | -0.35 | 2.57 | 2.38 | 2.76 | — |
| — | 28.80 | 31.00 | 29.90 | +0.62 | 39.7% | 530 | 39.7% | -0.38 | 3.08 | 2.90 | 3.25 | — |
| — | 27.05 | 29.55 | 28.30 | — | — | 532.5 | 39.6% | -0.41 | 3.45 | 3.20 | 3.70 | — |
| — | 24.85 | 27.50 | 26.18 | — | — | 535 | 39.5% | -0.44 | 4.05 | 3.80 | 4.30 | — |
| — | 23.20 | 25.55 | 24.38 | — | — | 537.5 | — | — | 4.67 | 4.30 | 5.05 | — |
| — | 21.45 | 23.55 | 22.50 | — | — | 540 | — | — | 5.50 | 5.25 | 5.75 | — |
| — | 19.55 | 21.90 | 20.73 | — | — | 542.5 | — | — | 6.17 | 6.00 | 6.35 | — |
| — | 18.05 | 20.15 | 19.10 | — | — | 545 | — | — | 7.10 | 6.85 | 7.35 | — |
| — | 16.80 | 18.10 | 17.45 | — | — | 547.5 | — | — | 8.18 | 7.85 | 8.50 | — |
| — | 15.65 | 16.45 | 16.05 | +0.39 | 39.7% | 550 | 39.7% | -0.61 | 9.00 | 8.80 | 9.20 | — |
| — | 14.00 | 15.40 | 14.70 | +0.36 | 39.8% | 552.5 | 39.8% | -0.64 | 9.93 | 9.45 | 10.40 | — |
| — | 12.90 | 13.60 | 13.25 | +0.34 | 39.9% | 555 | 39.9% | -0.67 | 11.35 | 10.60 | 12.10 | — |
| — | 11.45 | 12.65 | 12.05 | +0.31 | 40.0% | 557.5 | 40.0% | -0.69 | 12.50 | 11.80 | 13.20 | — |
| — | 10.60 | 11.20 | 10.90 | +0.29 | 40.1% | 560 | 40.1% | -0.72 | 13.85 | 13.10 | 14.60 | — |
| — | 9.50 | 10.50 | 10.00 | +0.27 | 40.2% | 562.5 | 40.2% | -0.74 | 15.25 | 14.50 | 16.00 | — |
| — | 8.60 | 9.00 | 8.80 | +0.24 | 40.3% | 565 | 40.3% | -0.76 | 16.85 | 16.00 | 17.70 | — |
| — | 7.80 | 8.55 | 8.18 | +0.22 | 40.4% | 567.5 | 40.4% | -0.78 | 18.48 | 17.50 | 19.45 | — |
| — | 6.90 | 7.30 | 7.10 | +0.21 | 40.4% | 570 | 40.4% | -0.80 | 20.35 | 19.60 | 21.10 | — |
| — | 5.90 | 6.90 | 6.40 | +0.19 | 40.5% | 572.5 | — | — | 21.90 | 20.65 | 23.15 | — |
| — | 5.50 | 6.15 | 5.83 | +0.18 | 40.5% | 575 | 40.5% | -0.83 | 23.55 | 22.35 | 24.75 | — |
| — | 4.90 | 5.30 | 5.10 | +0.16 | 40.6% | 577.5 | 40.6% | -0.85 | 25.40 | 24.10 | 26.70 | — |
| — | 4.35 | 4.65 | 4.50 | +0.14 | 40.7% | 580 | 40.7% | -0.86 | 27.55 | 26.55 | 28.55 | — |
| — | 3.80 | 4.40 | 4.10 | +0.13 | 40.8% | 582.5 | 40.8% | -0.87 | 29.45 | 27.90 | 31.00 | — |
| — | 3.40 | 3.60 | 3.50 | +0.12 | 40.9% | 585 | 40.9% | -0.88 | 31.00 | 29.90 | 32.10 | — |
| — | 3.00 | 3.30 | 3.15 | +0.11 | 41.1% | 587.5 | — | — | 33.88 | 30.35 | 37.40 | — |
| — | 2.59 | 2.89 | 2.74 | +0.10 | 41.3% | 590 | 41.3% | -0.90 | 35.65 | 32.95 | 38.35 | — |
| — | 2.29 | 2.74 | 2.52 | +0.09 | 41.5% | 592.5 | — | — | 37.75 | 34.20 | 41.30 | — |
| — | 2.06 | 2.30 | 2.18 | — | — | 595 | 41.8% | -0.92 | 40.23 | 37.65 | 42.80 | — |
| — | 1.82 | 2.12 | 1.97 | — | — | 597.5 | — | — | 42.23 | 38.55 | 45.90 | — |
| — | 1.66 | 1.72 | 1.69 | +0.07 | 42.5% | 600 | — | — | 44.30 | 42.50 | 46.10 | — |
| — | 1.39 | 1.63 | 1.51 | +0.06 | 42.8% | 602.5 | — | — | 47.20 | 44.45 | 49.95 | — |
| — | 1.26 | 1.41 | 1.33 | — | — | 605 | — | — | 48.98 | 46.65 | 51.30 | — |
| — | 1.12 | 1.34 | 1.23 | — | — | 607.5 | — | — | 51.60 | 48.70 | 54.50 | — |
| — | 1.00 | 1.07 | 1.03 | — | — | 610 | — | — | 54.52 | 51.30 | 57.75 | — |
| — | 0.88 | 1.06 | 0.97 | — | — | 612.5 | — | — | 56.65 | 53.25 | 60.05 | — |
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.