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 | |
| — | 51.10 | 59.70 | 55.40 | +0.95 | 38.4% | 505 | 38.4% | -0.05 | — | — | 4.80 | — |
| — | 47.00 | 54.70 | 50.85 | +0.94 | 37.8% | 510 | 37.8% | -0.06 | — | — | 4.80 | — |
| — | 44.00 | 52.40 | 48.20 | +0.93 | 37.5% | 512.5 | 37.5% | -0.07 | — | — | 4.80 | — |
| — | 42.00 | 49.90 | 45.95 | +0.92 | 37.2% | 515 | 37.2% | -0.08 | — | — | 4.80 | — |
| — | 40.00 | 47.70 | 43.85 | +0.91 | 37.0% | 517.5 | 37.0% | -0.09 | — | — | 4.80 | — |
| — | 38.00 | 45.40 | 41.70 | +0.90 | 36.7% | 520 | 36.7% | -0.10 | — | — | 4.80 | — |
| — | 35.00 | 43.00 | 39.00 | +0.89 | 36.5% | 522.5 | 36.5% | -0.11 | — | — | 4.80 | — |
| — | 33.00 | 40.90 | 36.95 | +0.88 | 36.2% | 525 | 36.2% | -0.12 | 2.98 | 0.05 | 5.90 | — |
| — | 31.00 | 38.70 | 34.85 | +0.87 | 36.0% | 527.5 | 36.0% | -0.13 | 3.17 | 0.05 | 6.30 | — |
| — | 29.00 | 36.60 | 32.80 | +0.85 | 35.8% | 530 | 35.8% | -0.15 | 3.38 | 0.05 | 6.70 | — |
| — | 27.00 | 34.50 | 30.75 | +0.84 | 35.6% | 532.5 | 35.6% | -0.16 | 3.67 | 0.05 | 7.30 | — |
| — | 25.00 | 31.90 | 28.45 | +0.82 | 35.4% | 535 | 35.4% | -0.18 | 3.98 | 0.05 | 7.90 | — |
| — | 23.00 | 30.00 | 26.50 | +0.81 | 35.1% | 537.5 | 35.1% | -0.19 | 4.65 | 1.00 | 8.30 | — |
| — | 21.00 | 28.40 | 24.70 | +0.79 | 34.9% | 540 | 34.9% | -0.21 | 5.45 | 2.10 | 8.80 | — |
| — | 18.10 | 23.50 | 20.80 | +0.75 | 34.6% | 545 | 34.6% | -0.25 | 6.60 | 3.00 | 10.20 | — |
| — | 14.00 | 21.70 | 17.85 | +0.71 | 34.2% | 550 | 34.2% | -0.30 | 8.90 | 5.00 | 12.80 | — |
| — | 13.60 | 18.90 | 16.25 | +0.66 | 33.9% | 555 | 33.9% | -0.34 | 11.05 | 7.70 | 14.40 | — |
| — | 8.20 | 16.20 | 12.20 | +0.61 | 33.6% | 560 | 33.6% | -0.40 | 13.55 | 10.20 | 16.90 | — |
| — | 8.90 | 11.10 | 10.00 | +0.55 | 33.3% | 565 | 33.3% | -0.45 | 16.10 | 12.20 | 20.00 | — |
| — | 5.60 | 9.20 | 7.40 | +0.50 | 33.1% | 570 | 33.1% | -0.50 | 19.40 | 16.80 | 22.00 | — |
| — | 4.60 | 7.40 | 6.00 | +0.45 | 32.9% | 575 | 32.9% | -0.56 | 21.90 | 18.00 | 25.80 | — |
| — | 3.00 | 5.70 | 4.35 | +0.40 | 32.8% | 580 | 32.8% | -0.61 | 25.20 | 21.40 | 29.00 | — |
| — | — | 4.70 | — | +0.34 | 32.8% | 585 | 32.8% | -0.66 | 29.20 | 25.20 | 33.20 | — |
| — | 1.50 | 5.00 | 3.25 | +0.29 | 32.8% | 590 | 32.8% | -0.71 | 33.15 | 29.00 | 37.30 | — |
| — | — | 4.70 | — | +0.26 | 32.9% | 595 | 32.9% | -0.75 | 37.80 | 34.00 | 41.60 | — |
| — | — | 4.40 | — | +0.22 | 33.1% | 600 | 33.1% | -0.79 | 42.00 | 38.00 | 46.00 | — |
| — | — | 4.00 | — | +0.19 | 33.4% | 605 | 33.4% | -0.82 | 46.90 | 43.00 | 50.80 | — |
| — | 0.40 | 1.25 | 0.82 | +0.16 | 33.8% | 610 | 33.8% | -0.85 | 52.15 | 48.60 | 55.70 | — |
| — | — | 2.40 | — | — | — | 615 | — | — | 56.65 | 53.00 | 60.30 | — |
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.