Spot 529.53
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 61.80 | 70.30 | 66.05 | +0.81 | 104.5% | 472.5 | 104.5% | -0.19 | 8.53 | 4.50 | 12.55 | — |
| — | 60.35 | 69.00 | 64.67 | +0.80 | 104.0% | 475 | 104.0% | -0.20 | 9.35 | 6.70 | 12.00 | — |
| — | 58.00 | 66.95 | 62.48 | +0.79 | 103.6% | 477.5 | 103.6% | -0.21 | 10.15 | 8.30 | 12.00 | — |
| — | 58.50 | 64.45 | 61.48 | +0.87 | 103.1% | 480 | 103.1% | -0.22 | 9.05 | 7.10 | 11.00 | — |
| — | 54.00 | 63.00 | 58.50 | +0.77 | 102.7% | 482.5 | 102.7% | -0.23 | 11.18 | 7.65 | 14.70 | — |
| — | 52.00 | 61.20 | 56.60 | +0.76 | 102.3% | 485 | 102.3% | -0.24 | 11.15 | 8.25 | 14.05 | — |
| — | 52.00 | 58.85 | 55.42 | +0.74 | 101.9% | 487.5 | 101.9% | -0.26 | 12.50 | 8.85 | 16.15 | — |
| — | 50.00 | 57.05 | 53.52 | +0.73 | 101.6% | 490 | 101.6% | -0.26 | 12.95 | 11.70 | 14.20 | — |
| — | 48.00 | 53.90 | 50.95 | +0.72 | 101.2% | 492.5 | 101.2% | -0.28 | 13.20 | 10.20 | 16.20 | — |
| — | 47.00 | 53.75 | 50.38 | +0.71 | 100.8% | 495 | 100.8% | -0.29 | 14.75 | 10.95 | 18.55 | — |
| — | 44.15 | 50.50 | 47.33 | +0.70 | 100.5% | 497.5 | 100.5% | -0.30 | 14.70 | 11.75 | 17.65 | — |
| — | 45.00 | 49.45 | 47.23 | +0.69 | 100.1% | 500 | 100.1% | -0.31 | 15.85 | 13.95 | 17.75 | — |
| — | 41.00 | 47.40 | 44.20 | +0.68 | 99.8% | 502.5 | 99.8% | -0.32 | 16.88 | 13.20 | 20.55 | — |
| — | 41.25 | 45.30 | 43.27 | +0.66 | 99.5% | 505 | 99.5% | -0.34 | 18.05 | 14.95 | 21.15 | — |
| — | 38.00 | 44.30 | 41.15 | +0.78 | 99.2% | 507.5 | 99.2% | -0.23 | 18.15 | 15.15 | 21.15 | — |
| — | 36.65 | 42.20 | 39.42 | +0.64 | 98.9% | 510 | 98.9% | -0.36 | 18.88 | 17.75 | 20.00 | — |
| — | 35.30 | 42.35 | 38.83 | +0.62 | 98.6% | 512.5 | 98.6% | -0.38 | 20.12 | 17.15 | 23.10 | — |
| — | 34.60 | 40.80 | 37.70 | +0.61 | 98.3% | 515 | 98.3% | -0.39 | 21.93 | 18.85 | 25.00 | — |
| — | 33.80 | 39.25 | 36.52 | +0.60 | 98.0% | 517.5 | 98.0% | -0.40 | 21.32 | 18.65 | 24.00 | — |
| — | 31.65 | 37.60 | 34.62 | +0.59 | 97.7% | 520 | 97.7% | -0.41 | 23.88 | 21.35 | 26.40 | — |
| — | 30.55 | 35.40 | 32.98 | +0.57 | 97.5% | 522.5 | 97.5% | -0.43 | 25.43 | 22.45 | 28.40 | — |
| — | 29.65 | 34.75 | 32.20 | +0.56 | 97.2% | 525 | 97.2% | -0.44 | 26.57 | 23.65 | 29.50 | — |
| — | 28.05 | 32.45 | 30.25 | +0.54 | 97.0% | 527.5 | 97.0% | -0.46 | 27.95 | 24.95 | 30.95 | — |
| — | 26.60 | 33.00 | 29.80 | +0.53 | 96.7% | 530 | 96.7% | -0.47 | 28.00 | 26.00 | 30.00 | — |
| — | 25.95 | 31.35 | 28.65 | +0.51 | 96.5% | 532.5 | 96.5% | -0.49 | 30.32 | 27.35 | 33.30 | — |
| — | 23.95 | 27.75 | 25.85 | +0.50 | 96.3% | 535 | 96.3% | -0.50 | 31.93 | 28.90 | 34.95 | — |
| — | 23.95 | 28.00 | 25.98 | +0.49 | 96.1% | 537.5 | 96.1% | -0.51 | 33.08 | 30.60 | 35.55 | — |
| — | 23.50 | 26.75 | 25.12 | +0.47 | 95.9% | 540 | 95.9% | -0.53 | 34.70 | 31.75 | 37.65 | — |
| — | 21.15 | 24.10 | 22.62 | +0.46 | 95.6% | 542.5 | 95.6% | -0.54 | 35.75 | 32.50 | 39.00 | — |
| — | 20.20 | 23.95 | 22.07 | +0.44 | 95.5% | 545 | 95.5% | -0.56 | 37.45 | 34.50 | 40.40 | — |
| — | 18.35 | 24.75 | 21.55 | +0.43 | 95.3% | 547.5 | 95.3% | -0.57 | 37.92 | 34.90 | 40.95 | — |
| — | 18.45 | 20.00 | 19.23 | +0.42 | 95.1% | 550 | 95.1% | -0.58 | 40.02 | 36.35 | 43.70 | — |
| — | 16.35 | 22.75 | 19.55 | +0.40 | 94.9% | 552.5 | 94.9% | -0.60 | 41.17 | 37.35 | 45.00 | — |
| — | 15.75 | 20.05 | 17.90 | +0.39 | 94.7% | 555 | 94.7% | -0.61 | 42.33 | 39.40 | 45.25 | — |
| — | 14.50 | 20.95 | 17.73 | +0.38 | 94.6% | 557.5 | 94.6% | -0.63 | 44.17 | 41.60 | 46.75 | — |
| — | 13.85 | 19.80 | 16.82 | +0.36 | 94.4% | 560 | 94.4% | -0.64 | 46.45 | 43.20 | 49.70 | — |
| — | 12.95 | 19.30 | 16.12 | +0.35 | 94.3% | 562.5 | 94.3% | -0.65 | 47.80 | 44.30 | 51.30 | — |
| — | 12.00 | 18.25 | 15.12 | +0.34 | 94.2% | 565 | 94.2% | -0.66 | 49.38 | 45.75 | 53.00 | — |
| — | 11.15 | 17.40 | 14.28 | +0.32 | 94.0% | 567.5 | 94.0% | -0.68 | 50.83 | 47.85 | 53.80 | — |
| — | 11.55 | 16.65 | 14.10 | +0.31 | 93.9% | 570 | 93.9% | -0.69 | 52.98 | 49.95 | 56.00 | — |
| — | 11.25 | 15.40 | 13.32 | +0.30 | 93.8% | 572.5 | 93.8% | -0.70 | 54.67 | 51.00 | 58.35 | — |
| — | 9.15 | 15.40 | 12.28 | +0.46 | 93.7% | 575 | 93.7% | -0.54 | 56.77 | 54.35 | 59.20 | — |
| — | 8.10 | 14.75 | 11.43 | +0.45 | 93.6% | 577.5 | 93.6% | -0.55 | 58.20 | 54.40 | 62.00 | — |
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.