Spot 558.54
· 184 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.70 | 58.70 | 55.20 | +0.97 | 50.4% | 505 | 50.4% | -0.03 | — | — | 4.40 | — |
| — | 48.00 | 55.90 | 51.95 | +0.97 | 49.7% | 507.5 | 49.7% | -0.03 | — | — | 4.70 | — |
| — | 46.40 | 53.70 | 50.05 | +0.97 | 48.9% | 510 | 48.9% | -0.03 | — | — | 4.20 | — |
| — | 44.40 | 50.30 | 47.35 | +0.96 | 48.2% | 512.5 | 48.2% | -0.04 | — | — | 4.20 | — |
| — | 42.30 | 48.00 | 45.15 | +0.96 | 47.5% | 515 | 47.5% | -0.04 | 0.62 | 0.30 | 0.95 | — |
| — | 38.00 | 46.00 | 42.00 | +0.95 | 46.7% | 517.5 | 46.7% | -0.05 | — | — | 1.00 | — |
| — | 37.10 | 43.60 | 40.35 | +0.95 | 46.1% | 520 | 46.1% | -0.05 | — | — | 4.40 | — |
| — | 34.20 | 41.00 | 37.60 | +0.94 | 45.4% | 522.5 | 45.4% | -0.06 | — | — | 4.60 | — |
| — | 31.00 | 38.30 | 34.65 | +0.93 | 44.8% | 525 | 44.8% | -0.07 | — | — | 4.50 | — |
| — | 29.00 | 36.80 | 32.90 | +0.92 | 44.1% | 527.5 | 44.1% | -0.08 | — | — | 4.70 | — |
| — | 26.00 | 33.70 | 29.85 | +0.91 | 43.5% | 530 | 43.5% | -0.09 | — | — | 4.80 | — |
| — | 24.10 | 31.40 | 27.75 | +0.90 | 43.0% | 532.5 | 43.0% | -0.10 | — | — | 4.80 | — |
| — | 22.00 | 29.20 | 25.60 | +0.88 | 42.4% | 535 | 42.4% | -0.12 | 2.45 | 0.10 | 4.80 | — |
| — | 20.00 | 27.00 | 23.50 | +0.87 | 41.9% | 537.5 | 41.9% | -0.14 | — | — | 3.80 | — |
| — | 18.00 | 24.80 | 21.40 | +0.85 | 41.4% | 540 | 41.4% | -0.15 | 3.08 | 0.45 | 5.70 | — |
| — | 14.00 | 20.50 | 17.25 | +0.81 | 40.4% | 545 | 40.4% | -0.19 | 4.78 | 2.05 | 7.50 | — |
| — | 12.50 | 17.40 | 14.95 | +0.76 | 39.5% | 550 | 39.5% | -0.24 | 6.10 | 3.20 | 9.00 | — |
| — | 9.50 | 13.30 | 11.40 | +0.70 | 38.8% | 555 | 38.8% | -0.30 | 7.30 | 5.00 | 9.60 | — |
| — | 4.40 | 10.80 | 7.60 | +0.63 | 38.1% | 560 | 38.1% | -0.36 | 10.05 | 6.80 | 13.30 | — |
| — | 4.30 | 7.10 | 5.70 | +0.56 | 37.6% | 565 | 37.6% | -0.44 | 11.85 | 8.20 | 15.50 | — |
| — | 1.70 | 5.10 | 3.40 | +0.48 | 37.2% | 570 | 37.2% | -0.52 | 14.95 | 11.10 | 18.80 | — |
| — | — | 3.80 | — | +0.41 | 36.9% | 575 | 36.9% | -0.59 | 18.50 | 14.50 | 22.50 | — |
| — | — | 2.95 | — | +0.34 | 36.8% | 580 | 36.8% | -0.66 | 22.40 | 18.60 | 26.20 | — |
| — | — | 1.80 | — | +0.27 | 36.8% | 585 | 36.8% | -0.73 | 26.75 | 23.00 | 30.50 | — |
| — | — | 2.40 | — | +0.21 | 36.9% | 590 | 36.9% | -0.79 | 31.00 | 28.20 | 33.80 | — |
| — | — | 0.90 | — | +0.16 | 37.2% | 595 | 37.2% | -0.85 | 36.35 | 33.90 | 38.80 | — |
| — | 0.05 | 0.55 | 0.30 | +0.12 | 37.5% | 600 | 37.5% | -0.88 | 40.95 | 38.30 | 43.60 | — |
| — | — | 3.10 | — | +0.10 | 38.1% | 605 | 38.1% | -0.91 | 45.55 | 42.50 | 48.60 | — |
| — | — | 1.55 | — | +0.08 | 38.8% | 610 | 38.8% | -0.93 | 50.65 | 47.50 | 53.80 | — |
| — | — | 4.20 | — | +0.06 | 39.6% | 615 | 39.6% | -0.94 | 55.75 | 52.80 | 58.70 | — |
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.