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 | |
| — | 84.00 | 92.00 | 88.00 | +0.71 | 100.1% | 475 | 100.1% | -0.29 | 31.07 | 27.00 | 35.15 | — |
| — | 80.00 | 89.00 | 84.50 | +0.69 | 99.9% | 480 | 99.9% | -0.31 | 33.50 | 29.00 | 38.00 | — |
| — | 76.45 | 86.00 | 81.22 | +0.68 | 99.7% | 485 | 99.7% | -0.32 | 35.25 | 31.50 | 39.00 | — |
| — | 74.00 | 83.00 | 78.50 | +0.67 | 99.4% | 490 | 99.4% | -0.33 | 37.90 | 33.80 | 42.00 | — |
| — | 73.55 | 78.85 | 76.20 | +0.65 | 99.2% | 495 | 99.2% | -0.35 | 39.95 | 35.90 | 44.00 | — |
| — | 69.35 | 76.10 | 72.72 | +0.64 | 99.0% | 500 | 99.0% | -0.36 | 42.33 | 39.60 | 45.05 | — |
| — | 67.45 | 74.10 | 70.78 | +0.63 | 98.8% | 505 | 98.8% | -0.37 | 43.65 | 40.05 | 47.25 | — |
| — | 63.25 | 72.00 | 67.62 | +0.61 | 98.6% | 510 | 98.6% | -0.39 | 46.45 | 42.90 | 50.00 | — |
| — | 62.25 | 69.00 | 65.62 | +0.60 | 98.3% | 515 | 98.3% | -0.40 | 48.62 | 45.25 | 52.00 | — |
| — | 58.20 | 67.00 | 62.60 | +0.58 | 98.1% | 520 | 98.1% | -0.41 | 51.45 | 46.90 | 56.00 | — |
| — | 55.60 | 64.95 | 60.27 | +0.57 | 97.9% | 525 | 97.9% | -0.43 | 53.58 | 50.15 | 57.00 | — |
| — | 54.75 | 62.00 | 58.38 | +0.56 | 97.8% | 530 | 97.8% | -0.44 | 56.80 | 52.60 | 61.00 | — |
| — | 52.55 | 59.70 | 56.12 | +0.54 | 97.6% | 535 | 97.6% | -0.46 | 58.92 | 54.90 | 62.95 | — |
| — | 50.25 | 57.65 | 53.95 | +0.53 | 97.4% | 540 | 97.4% | -0.47 | 61.38 | 57.75 | 65.00 | — |
| — | 47.40 | 55.00 | 51.20 | +0.52 | 97.2% | 545 | 97.2% | -0.48 | 64.17 | 60.60 | 67.75 | — |
| — | 45.80 | 53.00 | 49.40 | +0.50 | 97.0% | 550 | 97.0% | -0.50 | 67.90 | 64.85 | 70.95 | — |
| — | 43.25 | 50.80 | 47.02 | +0.49 | 96.9% | 555 | 96.9% | -0.51 | 71.17 | 67.40 | 74.95 | — |
| — | 41.40 | 49.00 | 45.20 | +0.47 | 96.7% | 560 | 96.7% | -0.53 | 73.83 | 69.65 | 78.00 | — |
| — | 39.00 | 47.85 | 43.42 | +0.46 | 96.6% | 565 | 96.6% | -0.54 | 76.38 | 72.75 | 80.00 | — |
| — | 37.80 | 46.00 | 41.90 | +0.45 | 96.4% | 570 | 96.4% | -0.55 | 79.35 | 75.70 | 83.00 | — |
| — | 36.55 | 44.00 | 40.27 | +0.52 | 96.3% | 575 | 96.3% | -0.48 | 83.55 | 79.10 | 88.00 | — |
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.