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 | |
| — | 54.20 | 60.80 | 57.50 | — | — | 502.5 | — | — | 1.95 | 1.80 | 2.10 | — |
| — | 50.60 | 58.50 | 54.55 | — | — | 505 | 40.5% | -0.19 | 2.08 | 1.88 | 2.29 | — |
| — | 49.70 | 56.30 | 53.00 | +0.79 | 40.3% | 507.5 | 40.3% | -0.21 | 2.33 | 2.08 | 2.57 | — |
| — | 47.40 | 52.90 | 50.15 | +0.77 | 40.1% | 510 | 40.1% | -0.23 | 2.60 | 2.44 | 2.77 | — |
| — | 45.25 | 51.40 | 48.33 | +0.75 | 39.9% | 512.5 | 39.9% | -0.25 | 3.02 | 2.69 | 3.35 | — |
| — | 44.60 | 49.00 | 46.80 | +0.74 | 39.8% | 515 | 39.8% | -0.27 | 3.30 | 3.05 | 3.55 | — |
| — | 40.95 | 46.90 | 43.92 | +0.71 | 39.6% | 517.5 | 39.6% | -0.29 | 3.75 | 3.45 | 4.05 | — |
| — | 39.40 | 44.65 | 42.02 | +0.69 | 39.5% | 520 | 39.5% | -0.31 | 4.10 | 3.85 | 4.35 | — |
| — | 38.00 | 41.45 | 39.73 | +0.67 | 39.4% | 522.5 | 39.4% | -0.33 | 4.67 | 4.30 | 5.05 | — |
| — | 36.25 | 39.20 | 37.73 | +0.65 | 39.3% | 525 | 39.3% | -0.35 | 5.10 | 4.75 | 5.45 | — |
| — | 34.35 | 37.25 | 35.80 | +0.63 | 39.2% | 527.5 | 39.2% | -0.37 | 5.67 | 5.05 | 6.30 | — |
| — | 32.50 | 35.30 | 33.90 | +0.61 | 39.1% | 530 | 39.1% | -0.40 | 6.45 | 6.00 | 6.90 | — |
| — | 30.70 | 33.45 | 32.08 | +0.59 | 39.0% | 532.5 | 39.0% | -0.42 | 7.05 | 6.50 | 7.60 | — |
| — | 29.00 | 31.65 | 30.32 | +0.56 | 38.9% | 535 | 38.9% | -0.44 | 7.80 | 7.25 | 8.35 | — |
| — | 27.10 | 29.90 | 28.50 | +0.54 | 38.9% | 537.5 | 38.9% | -0.46 | 8.45 | 7.85 | 9.05 | — |
| — | 26.05 | 28.15 | 27.10 | +0.51 | 38.8% | 540 | 38.8% | -0.49 | 9.25 | 8.55 | 9.95 | — |
| — | 24.55 | 26.50 | 25.52 | +0.49 | 38.8% | 542.5 | 38.8% | -0.51 | 10.25 | 9.75 | 10.75 | — |
| — | 23.05 | 24.30 | 23.68 | +0.47 | 38.7% | 545 | 38.7% | -0.53 | 11.18 | 10.40 | 11.95 | — |
| — | 21.25 | 23.30 | 22.27 | +0.45 | 38.7% | 547.5 | 38.7% | -0.55 | 12.45 | 11.90 | 13.00 | — |
| — | 20.15 | 21.00 | 20.57 | +0.43 | 38.7% | 550 | 38.7% | -0.58 | 13.53 | 13.00 | 14.05 | — |
| — | 18.75 | 20.05 | 19.40 | +0.40 | 38.7% | 552.5 | 38.7% | -0.60 | 14.32 | 13.30 | 15.35 | — |
| — | 17.65 | 19.00 | 18.32 | +0.38 | 38.7% | 555 | 38.7% | -0.62 | 15.70 | 14.80 | 16.60 | — |
| — | 16.15 | 17.55 | 16.85 | +0.36 | 38.7% | 557.5 | 38.7% | -0.64 | 16.90 | 15.90 | 17.90 | — |
| — | 15.20 | 16.65 | 15.93 | +0.34 | 38.7% | 560 | 38.7% | -0.66 | 18.05 | 17.30 | 18.80 | — |
| — | 14.15 | 15.50 | 14.82 | +0.33 | 38.7% | 562.5 | 38.7% | -0.68 | 19.52 | 18.60 | 20.45 | — |
| — | 13.00 | 14.45 | 13.72 | +0.30 | 38.7% | 565 | 38.7% | -0.70 | 20.90 | 19.90 | 21.90 | — |
| — | 12.10 | 13.45 | 12.78 | +0.29 | 38.7% | 567.5 | 38.7% | -0.72 | 22.50 | 21.40 | 23.60 | — |
| — | 11.10 | 12.05 | 11.57 | +0.27 | 38.8% | 570 | 38.8% | -0.74 | 24.20 | 22.90 | 25.50 | — |
| — | 10.05 | 11.55 | 10.80 | +0.25 | 38.8% | 572.5 | 38.8% | -0.75 | 25.40 | 24.45 | 26.35 | — |
| — | 9.65 | 10.70 | 10.18 | +0.24 | 38.9% | 575 | 38.9% | -0.77 | 27.05 | 26.05 | 28.05 | — |
| — | 8.65 | 9.45 | 9.05 | +0.23 | 38.9% | 577.5 | 38.9% | -0.78 | 28.85 | 27.65 | 30.05 | — |
| — | 7.90 | 8.85 | 8.38 | +0.21 | 39.0% | 580 | 39.0% | -0.80 | 30.62 | 29.40 | 31.85 | — |
| — | 7.25 | 7.90 | 7.58 | +0.20 | 39.1% | 582.5 | 39.1% | -0.81 | 32.73 | 31.20 | 34.25 | — |
| — | 6.65 | 7.40 | 7.03 | +0.18 | 39.2% | 585 | 39.2% | -0.82 | 34.20 | 32.80 | 35.60 | — |
| — | 6.20 | 7.05 | 6.62 | +0.17 | 39.3% | 587.5 | 39.3% | -0.84 | 36.10 | 34.70 | 37.50 | — |
| — | 5.60 | 6.40 | 6.00 | — | — | 590 | — | — | 38.05 | 36.65 | 39.45 | — |
| — | 5.10 | 5.95 | 5.53 | — | — | 592.5 | — | — | 40.05 | 38.60 | 41.50 | — |
| — | 4.70 | 5.50 | 5.10 | — | — | 595 | — | — | 42.08 | 40.55 | 43.60 | — |
| — | 4.10 | 5.15 | 4.62 | — | — | 597.5 | — | — | 44.38 | 40.70 | 48.05 | — |
| — | 4.00 | 4.35 | 4.17 | +0.12 | 39.9% | 600 | — | — | 46.35 | 44.30 | 48.40 | — |
| — | 3.55 | 4.30 | 3.92 | — | — | 602.5 | — | — | 48.67 | 45.05 | 52.30 | — |
| — | 3.25 | 3.85 | 3.55 | — | — | 605 | — | — | 51.33 | 47.80 | 54.85 | — |
| — | 3.00 | 3.55 | 3.27 | — | — | 607.5 | — | — | 53.17 | 49.45 | 56.90 | — |
| — | 2.62 | 3.20 | 2.91 | — | — | 610 | — | — | 55.38 | 51.90 | 58.85 | — |
| — | 2.52 | 2.90 | 2.71 | — | — | 612.5 | — | — | 57.62 | 54.70 | 60.55 | — |
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.