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 | |
| — | 68.85 | 73.75 | 71.30 | +0.70 | 38.4% | 505 | 38.4% | -0.31 | 15.65 | 15.15 | 16.15 | — |
| — | 65.40 | 70.25 | 67.83 | +0.68 | 38.3% | 510 | 38.3% | -0.33 | 17.10 | 16.60 | 17.60 | — |
| — | 62.05 | 66.85 | 64.45 | +0.66 | 38.2% | 515 | 38.2% | -0.35 | 18.73 | 18.15 | 19.30 | — |
| — | 58.80 | 63.40 | 61.10 | +0.64 | 38.1% | 520 | 38.1% | -0.37 | 20.40 | 20.00 | 20.80 | — |
| — | 56.90 | 60.55 | 58.73 | +0.61 | 38.1% | 525 | 38.1% | -0.39 | 22.27 | 21.65 | 22.90 | — |
| — | 53.35 | 57.20 | 55.27 | +0.59 | 38.0% | 530 | 38.0% | -0.41 | 24.12 | 23.65 | 24.60 | — |
| — | 51.50 | 54.60 | 53.05 | +0.57 | 38.0% | 535 | 38.0% | -0.43 | 26.10 | 25.55 | 26.65 | — |
| — | 47.50 | 51.00 | 49.25 | +0.55 | 38.0% | 540 | 38.0% | -0.45 | 28.30 | 27.65 | 28.95 | — |
| — | 45.65 | 48.00 | 46.83 | +0.53 | 37.9% | 545 | 37.9% | -0.48 | 30.62 | 30.00 | 31.25 | — |
| — | 43.80 | 44.75 | 44.27 | +0.51 | 37.9% | 550 | 37.9% | -0.50 | 32.95 | 32.25 | 33.65 | — |
| — | 40.75 | 42.30 | 41.52 | +0.49 | 37.9% | 555 | 37.9% | -0.52 | 35.45 | 34.75 | 36.15 | — |
| — | 38.35 | 40.65 | 39.50 | +0.47 | 37.9% | 560 | 37.9% | -0.54 | 37.98 | 37.15 | 38.80 | — |
| — | 36.55 | 38.30 | 37.42 | +0.45 | 37.9% | 565 | 37.9% | -0.56 | 40.85 | 40.00 | 41.70 | — |
| — | 34.40 | 36.15 | 35.27 | +0.43 | 37.9% | 570 | 37.9% | -0.58 | 43.48 | 42.60 | 44.35 | — |
| — | 32.50 | 34.15 | 33.33 | +0.41 | 37.9% | 575 | 37.9% | -0.60 | 46.70 | 45.65 | 47.75 | — |
| — | 30.40 | 31.95 | 31.18 | +0.39 | 38.0% | 580 | 38.0% | -0.62 | 49.73 | 48.55 | 50.90 | — |
| — | 28.65 | 30.10 | 29.38 | +0.37 | 38.0% | 585 | 38.0% | -0.64 | 52.95 | 51.60 | 54.30 | — |
| — | 26.70 | 28.00 | 27.35 | +0.35 | 38.0% | 590 | 38.0% | -0.66 | 55.88 | 54.95 | 56.80 | — |
| — | 25.30 | 26.55 | 25.93 | +0.33 | 38.1% | 595 | 38.1% | -0.68 | 58.95 | 57.50 | 60.40 | — |
| — | 23.80 | 24.50 | 24.15 | +0.32 | 38.1% | 600 | 38.1% | -0.70 | 62.60 | 60.65 | 64.55 | — |
| — | 22.25 | 23.10 | 22.68 | +0.30 | 38.2% | 605 | 38.2% | -0.72 | 66.50 | 63.70 | 69.30 | — |
| — | 20.90 | 21.90 | 21.40 | +0.29 | 38.2% | 610 | 38.2% | -0.73 | 70.12 | 67.65 | 72.60 | — |
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.