Spot 533.72
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 78.25 | 86.00 | 82.12 | +0.74 | 86.2% | 480 | 86.2% | -0.27 | 26.50 | 24.05 | 28.95 | — |
| — | 75.10 | 82.95 | 79.03 | +0.72 | 86.0% | 485 | 86.0% | -0.28 | 28.65 | 26.50 | 30.80 | — |
| — | 72.40 | 79.50 | 75.95 | +0.71 | 85.8% | 490 | 85.8% | -0.29 | 31.77 | 29.25 | 34.30 | — |
| — | 69.40 | 76.35 | 72.88 | +0.70 | 85.7% | 495 | 85.7% | -0.30 | 32.30 | 29.85 | 34.75 | — |
| — | 66.00 | 73.75 | 69.88 | +0.68 | 85.5% | 500 | 85.5% | -0.32 | 35.30 | 31.05 | 39.55 | — |
| — | 64.25 | 71.00 | 67.62 | +0.67 | 85.4% | 505 | 85.4% | -0.33 | 36.52 | 34.15 | 38.90 | — |
| — | 61.35 | 68.25 | 64.80 | +0.66 | 85.3% | 510 | 85.3% | -0.34 | 39.12 | 35.45 | 42.80 | — |
| — | 58.70 | 65.65 | 62.17 | +0.65 | 85.2% | 515 | 85.2% | -0.36 | 41.85 | 39.05 | 44.65 | — |
| — | 57.45 | 63.10 | 60.27 | +0.63 | 85.1% | 520 | 85.1% | -0.37 | 44.38 | 41.30 | 47.45 | — |
| — | 54.20 | 60.95 | 57.58 | +0.62 | 85.0% | 525 | 85.0% | -0.38 | 47.12 | 43.80 | 50.45 | — |
| — | 50.95 | 59.00 | 54.98 | +0.60 | 84.9% | 530 | 84.9% | -0.40 | 49.40 | 46.15 | 52.65 | — |
| — | 49.50 | 56.30 | 52.90 | +0.59 | 84.9% | 535 | 84.9% | -0.41 | 52.02 | 48.70 | 55.35 | — |
| — | 47.20 | 54.15 | 50.67 | +0.57 | 84.9% | 540 | 84.9% | -0.43 | 55.90 | 52.80 | 59.00 | — |
| — | 43.35 | 51.95 | 47.65 | +0.56 | 84.8% | 545 | 84.8% | -0.44 | 58.42 | 55.45 | 61.40 | — |
| — | 42.95 | 49.60 | 46.27 | +0.55 | 84.8% | 550 | 84.8% | -0.45 | 61.05 | 57.50 | 64.60 | — |
| — | 41.10 | 47.60 | 44.35 | +0.53 | 84.8% | 555 | 84.8% | -0.47 | 64.12 | 60.25 | 68.00 | — |
| — | 39.55 | 46.00 | 42.77 | +0.52 | 84.8% | 560 | 84.8% | -0.48 | 66.38 | 62.00 | 70.75 | — |
| — | 37.10 | 44.40 | 40.75 | +0.51 | 84.9% | 565 | 84.9% | -0.49 | 69.30 | 66.00 | 72.60 | — |
| — | 35.40 | 42.15 | 38.77 | +0.49 | 84.9% | 570 | 84.9% | -0.51 | 73.25 | 70.05 | 76.45 | — |
| — | 33.30 | 40.65 | 36.98 | +0.48 | 84.9% | 575 | 84.9% | -0.52 | 75.85 | 72.40 | 79.30 | — |
| — | 31.75 | 39.00 | 35.38 | +0.47 | 85.0% | 580 | 85.0% | -0.53 | 79.60 | 75.80 | 83.40 | — |
| — | 30.25 | 37.30 | 33.77 | +0.46 | 85.1% | 585 | 85.1% | -0.55 | 83.10 | 79.60 | 86.60 | — |
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.