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 | |
| — | — | — | — | +0.76 | 99.5% | 472.5 | 99.5% | -0.24 | — | — | — | — |
| — | 70.55 | 77.85 | 74.20 | +0.75 | 99.3% | 475 | 99.3% | -0.25 | 17.90 | 14.10 | 21.70 | — |
| — | — | — | — | +0.74 | 99.2% | 477.5 | 99.2% | -0.26 | — | — | — | — |
| — | 66.85 | 74.55 | 70.70 | +0.73 | 99.1% | 480 | 99.1% | -0.27 | 19.73 | 15.90 | 23.55 | — |
| — | — | — | — | +0.72 | 99.0% | 482.5 | 99.0% | -0.28 | — | — | — | — |
| — | 62.50 | 71.00 | 66.75 | +0.71 | 98.9% | 485 | 98.9% | -0.29 | 21.32 | 17.60 | 25.05 | — |
| — | — | — | — | +0.70 | 98.7% | 487.5 | 98.7% | -0.30 | — | — | — | — |
| — | 60.35 | 67.85 | 64.10 | +0.69 | 98.6% | 490 | 98.6% | -0.31 | 22.80 | 19.00 | 26.60 | — |
| — | — | — | — | +0.68 | 98.5% | 492.5 | 98.5% | -0.32 | — | — | — | — |
| — | 57.00 | 64.85 | 60.92 | +0.77 | 98.4% | 495 | 98.4% | -0.32 | 26.05 | 23.30 | 28.80 | — |
| — | — | — | — | +0.67 | 98.3% | 497.5 | — | — | — | — | — | — |
| — | 55.00 | 61.70 | 58.35 | +0.76 | 98.2% | 500 | 98.2% | -0.24 | 27.77 | 25.30 | 30.25 | — |
| — | — | — | — | +0.65 | 98.1% | 502.5 | 98.1% | -0.35 | — | — | — | — |
| — | 51.35 | 58.95 | 55.15 | +0.64 | 98.0% | 505 | 98.0% | -0.36 | 30.02 | 26.10 | 33.95 | — |
| — | — | — | — | +0.63 | 97.9% | 507.5 | 97.9% | -0.37 | — | — | — | — |
| — | 48.00 | 54.95 | 51.48 | +0.62 | 97.8% | 510 | 97.8% | -0.38 | 32.12 | 29.25 | 35.00 | — |
| — | — | — | — | +0.61 | 97.7% | 512.5 | 97.7% | -0.39 | — | — | — | — |
| — | 46.85 | 52.30 | 49.58 | +0.60 | 97.6% | 515 | 97.6% | -0.40 | 34.25 | 30.85 | 37.65 | — |
| — | — | — | — | +0.59 | 97.5% | 517.5 | 97.5% | -0.41 | — | — | — | — |
| — | 43.75 | 49.75 | 46.75 | +0.58 | 97.4% | 520 | 97.4% | -0.42 | 35.45 | 32.15 | 38.75 | — |
| — | — | — | — | +0.57 | 97.3% | 522.5 | 97.3% | -0.43 | — | — | — | — |
| — | 40.05 | 48.00 | 44.02 | +0.56 | 97.2% | 525 | 97.2% | -0.44 | 38.17 | 34.95 | 41.40 | — |
| — | — | — | — | +0.55 | 97.2% | 527.5 | 97.2% | -0.45 | — | — | — | — |
| — | 37.10 | 46.00 | 41.55 | +0.54 | 97.1% | 530 | 97.1% | -0.46 | 41.25 | 38.50 | 44.00 | — |
| — | — | — | — | +0.53 | 97.0% | 532.5 | 97.0% | -0.47 | — | — | — | — |
| — | 35.20 | 43.00 | 39.10 | +0.52 | 96.9% | 535 | 96.9% | -0.48 | 42.75 | 41.50 | 44.00 | — |
| — | — | — | — | +0.51 | 96.8% | 537.5 | 96.8% | -0.49 | — | — | — | — |
| — | 34.00 | 41.00 | 37.50 | +0.50 | 96.8% | 540 | 96.8% | -0.50 | 45.58 | 44.05 | 47.10 | — |
| — | — | — | — | +0.49 | 96.7% | 542.5 | 96.7% | -0.51 | — | — | — | — |
| — | 30.95 | 39.00 | 34.98 | +0.48 | 96.6% | 545 | 96.6% | -0.52 | 49.60 | 45.20 | 54.00 | — |
| — | — | — | — | +0.47 | 96.5% | 547.5 | 96.5% | -0.53 | — | — | — | — |
| — | 28.10 | 37.00 | 32.55 | +0.46 | 96.5% | 550 | 96.5% | -0.54 | 51.45 | 47.90 | 55.00 | — |
| — | — | — | — | +0.45 | 96.4% | 552.5 | 96.4% | -0.55 | — | — | — | — |
| — | 26.25 | 34.40 | 30.32 | +0.44 | 96.3% | 555 | 96.3% | -0.56 | 54.62 | 51.25 | 58.00 | — |
| — | — | — | — | +0.43 | 96.3% | 557.5 | 96.3% | -0.57 | — | — | — | — |
| — | 25.70 | 32.60 | 29.15 | +0.42 | 96.2% | 560 | 96.2% | -0.58 | 57.55 | 54.10 | 61.00 | — |
| — | — | — | — | +0.42 | 96.1% | 562.5 | 96.1% | -0.59 | — | — | — | — |
| — | 24.00 | 30.90 | 27.45 | +0.41 | 96.1% | 565 | 96.1% | -0.60 | 61.00 | 56.90 | 65.10 | — |
| — | — | — | — | +0.40 | 96.0% | 567.5 | 96.0% | -0.60 | — | — | — | — |
| — | 22.90 | 29.00 | 25.95 | +0.38 | 95.9% | 570 | 95.9% | -0.61 | 64.60 | 61.65 | 67.55 | — |
| — | 21.60 | 28.25 | 24.93 | +0.38 | 95.9% | 572.5 | 95.9% | -0.62 | 66.20 | 63.40 | 69.00 | — |
| — | 21.30 | 27.75 | 24.52 | +0.49 | 95.8% | 575 | 95.8% | -0.51 | 67.92 | 63.85 | 72.00 | — |
| — | 18.70 | 26.65 | 22.68 | +0.48 | 95.8% | 577.5 | 95.8% | -0.52 | 69.97 | 66.35 | 73.60 | — |
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.