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 | |
| — | 55.05 | 62.80 | 58.92 | — | — | 505 | — | — | 5.35 | 5.05 | 5.65 | — |
| — | 51.15 | 58.40 | 54.77 | +0.73 | 39.1% | 510 | 39.1% | -0.28 | 6.33 | 6.00 | 6.65 | — |
| — | 48.15 | 53.75 | 50.95 | +0.69 | 38.9% | 515 | 38.9% | -0.31 | 7.40 | 7.05 | 7.75 | — |
| — | 44.35 | 49.35 | 46.85 | +0.66 | 38.8% | 520 | 38.8% | -0.34 | 8.57 | 8.25 | 8.90 | — |
| — | 42.05 | 46.35 | 44.20 | +0.63 | 38.6% | 525 | 38.6% | -0.37 | 10.05 | 9.65 | 10.45 | — |
| — | 38.15 | 42.85 | 40.50 | +0.59 | 38.5% | 530 | 38.5% | -0.41 | 11.50 | 10.80 | 12.20 | — |
| — | 35.95 | 38.40 | 37.17 | — | — | 535 | 38.4% | -0.44 | 13.28 | 12.60 | 13.95 | — |
| — | 32.70 | 35.00 | 33.85 | +0.53 | 38.3% | 540 | 38.3% | -0.48 | 15.12 | 14.10 | 16.15 | — |
| — | 29.80 | 32.30 | 31.05 | +0.49 | 38.2% | 545 | 38.2% | -0.51 | 17.15 | 16.40 | 17.90 | — |
| — | 27.10 | 29.50 | 28.30 | +0.46 | 38.2% | 550 | 38.2% | -0.55 | 19.27 | 18.55 | 20.00 | — |
| — | 24.70 | 26.80 | 25.75 | +0.43 | 38.1% | 555 | 38.1% | -0.58 | 21.95 | 20.85 | 23.05 | — |
| — | 22.25 | 23.50 | 22.88 | — | — | 560 | 38.1% | -0.61 | 24.20 | 23.20 | 25.20 | — |
| — | 19.75 | 21.95 | 20.85 | +0.36 | 38.1% | 565 | 38.1% | -0.64 | 27.20 | 25.90 | 28.50 | — |
| — | 17.70 | 19.90 | 18.80 | +0.33 | 38.1% | 570 | 38.1% | -0.67 | 30.00 | 28.70 | 31.30 | — |
| — | 16.30 | 17.80 | 17.05 | +0.30 | 38.2% | 575 | 38.2% | -0.70 | 33.10 | 31.70 | 34.50 | — |
| — | 14.25 | 15.90 | 15.07 | +0.28 | 38.2% | 580 | 38.2% | -0.73 | 36.12 | 34.45 | 37.80 | — |
| — | 12.90 | 14.25 | 13.57 | +0.25 | 38.3% | 585 | 38.3% | -0.75 | 39.77 | 38.20 | 41.35 | — |
| — | 11.00 | 13.00 | 12.00 | +0.23 | 38.4% | 590 | 38.4% | -0.78 | 43.35 | 41.70 | 45.00 | — |
| — | 9.70 | 11.05 | 10.38 | +0.21 | 38.5% | 595 | 38.5% | -0.80 | 47.38 | 44.70 | 50.05 | — |
| — | 8.75 | 9.50 | 9.12 | +0.19 | 38.6% | 600 | 38.6% | -0.81 | 50.88 | 48.70 | 53.05 | — |
| — | 7.85 | 8.50 | 8.18 | +0.17 | 38.8% | 605 | 38.8% | -0.84 | 54.67 | 50.90 | 58.45 | — |
| — | 6.65 | 7.70 | 7.17 | +0.16 | 38.9% | 610 | 38.9% | -0.85 | 59.12 | 56.40 | 61.85 | — |
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.