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 | |
| — | 51.00 | 60.00 | 55.50 | +0.90 | 107.7% | 480 | 107.7% | -0.10 | 1.68 | 1.10 | 2.26 | — |
| — | 49.60 | 57.00 | 53.30 | +0.90 | 107.0% | 482.5 | 107.0% | -0.10 | 1.70 | 1.28 | 2.11 | — |
| — | 47.00 | 55.00 | 51.00 | +0.89 | 106.3% | 485 | 106.3% | -0.11 | 2.15 | 1.66 | 2.64 | — |
| — | 44.30 | 52.40 | 48.35 | +0.88 | 105.7% | 487.5 | 105.7% | -0.12 | 2.44 | 1.77 | 3.10 | — |
| — | 42.80 | 51.00 | 46.90 | +0.87 | 105.1% | 490 | 105.1% | -0.13 | 2.73 | 1.76 | 3.70 | — |
| — | 40.70 | 48.00 | 44.35 | +0.86 | 104.5% | 492.5 | 104.5% | -0.14 | 3.00 | 1.89 | 4.10 | — |
| — | 38.75 | 46.00 | 42.38 | +0.85 | 104.0% | 495 | 104.0% | -0.15 | 3.48 | 2.22 | 4.75 | — |
| — | 36.90 | 44.00 | 40.45 | +0.84 | 103.5% | 497.5 | 103.5% | -0.16 | 3.81 | 2.61 | 5.00 | — |
| — | 34.50 | 41.85 | 38.17 | +0.83 | 103.0% | 500 | 103.0% | -0.18 | 4.20 | 3.30 | 5.10 | — |
| — | 32.90 | 40.00 | 36.45 | +0.81 | 102.6% | 502.5 | 102.6% | -0.19 | 4.58 | 3.10 | 6.05 | — |
| — | 31.05 | 38.00 | 34.52 | +0.80 | 102.2% | 505 | 102.2% | -0.20 | 5.35 | 4.05 | 6.65 | — |
| — | 28.00 | 35.85 | 31.93 | +0.79 | 101.8% | 507.5 | 101.8% | -0.21 | 5.95 | 4.60 | 7.30 | — |
| — | 28.65 | 31.30 | 29.98 | +0.77 | 101.5% | 510 | 101.5% | -0.23 | 6.28 | 5.45 | 7.10 | — |
| — | 26.30 | 30.05 | 28.18 | +0.76 | 101.1% | 512.5 | 101.1% | -0.24 | 7.35 | 5.55 | 9.15 | — |
| — | 23.50 | 29.60 | 26.55 | +0.74 | 100.9% | 515 | 100.9% | -0.26 | 8.38 | 6.20 | 10.55 | — |
| — | 21.40 | 28.20 | 24.80 | +0.73 | 100.6% | 517.5 | 100.6% | -0.27 | 9.22 | 7.00 | 11.45 | — |
| — | 19.75 | 26.40 | 23.07 | +0.71 | 100.4% | 520 | 100.4% | -0.29 | 9.95 | 8.30 | 11.60 | — |
| — | 18.65 | 24.60 | 21.62 | +0.70 | 100.2% | 522.5 | 100.2% | -0.30 | 11.15 | 8.80 | 13.50 | — |
| — | 17.30 | 23.15 | 20.23 | +0.68 | 100.0% | 525 | 100.0% | -0.32 | 11.68 | 9.80 | 13.55 | — |
| — | 16.00 | 21.45 | 18.73 | +0.66 | 99.9% | 527.5 | 99.9% | -0.34 | 13.35 | 10.85 | 15.85 | — |
| — | 14.60 | 20.60 | 17.60 | +0.65 | 99.8% | 530 | 99.8% | -0.35 | 14.20 | 12.00 | 16.40 | — |
| — | 13.65 | 18.85 | 16.25 | +0.63 | 99.6% | 532.5 | 99.6% | -0.37 | 15.12 | 13.20 | 17.05 | — |
| — | 12.55 | 17.75 | 15.15 | +0.61 | 99.6% | 535 | 99.6% | -0.39 | 16.70 | 14.45 | 18.95 | — |
| — | 11.25 | 16.60 | 13.93 | +0.59 | 99.5% | 537.5 | 99.5% | -0.41 | 17.98 | 15.90 | 20.05 | — |
| — | 10.70 | 15.25 | 12.97 | +0.57 | 99.5% | 540 | 99.5% | -0.43 | 19.62 | 17.25 | 22.00 | — |
| — | 9.40 | 14.55 | 11.97 | +0.56 | 99.4% | 542.5 | 99.4% | -0.45 | 21.27 | 18.65 | 23.90 | — |
| — | 9.10 | 13.40 | 11.25 | +0.54 | 99.4% | 545 | 99.4% | -0.46 | 22.15 | 20.15 | 24.15 | — |
| — | 7.80 | 12.45 | 10.12 | +0.52 | 99.4% | 547.5 | 99.4% | -0.48 | 23.85 | 21.65 | 26.05 | — |
| — | 7.50 | 11.75 | 9.62 | +0.50 | 99.4% | 550 | 99.4% | -0.50 | 25.45 | 23.25 | 27.65 | — |
| — | 7.50 | 10.75 | 9.12 | +0.48 | 99.4% | 552.5 | 99.4% | -0.52 | 27.65 | 24.75 | 30.55 | — |
| — | 5.65 | 10.05 | 7.85 | +0.46 | 99.5% | 555 | 99.5% | -0.54 | 28.93 | 26.55 | 31.30 | — |
| — | 5.70 | 9.50 | 7.60 | +0.45 | 99.5% | 557.5 | 99.5% | -0.55 | 31.38 | 28.05 | 34.70 | — |
| — | 5.35 | 8.55 | 6.95 | +0.43 | 99.6% | 560 | 99.6% | -0.57 | 33.00 | 29.95 | 36.05 | — |
| — | 4.95 | 7.50 | 6.22 | +0.41 | 99.6% | 562.5 | 99.6% | -0.59 | 34.88 | 31.80 | 37.95 | — |
| — | 4.60 | 7.35 | 5.97 | +0.39 | 99.7% | 565 | 99.7% | -0.61 | 37.02 | 33.70 | 40.35 | — |
| — | 4.00 | 6.80 | 5.40 | +0.37 | 99.8% | 567.5 | 99.8% | -0.63 | 38.73 | 35.50 | 41.95 | — |
| — | 3.90 | 6.35 | 5.12 | +0.36 | 99.8% | 570 | 99.8% | -0.64 | 41.05 | 37.90 | 44.20 | — |
| — | 3.40 | 5.85 | 4.62 | +0.34 | 99.9% | 572.5 | 99.9% | -0.66 | 42.77 | 39.55 | 46.00 | — |
| — | 2.55 | 5.45 | 4.00 | +0.33 | 100.0% | 575 | 100.0% | -0.68 | 45.27 | 41.60 | 48.95 | — |
| — | 2.55 | 5.10 | 3.83 | +0.31 | 100.1% | 577.5 | 100.1% | -0.69 | 47.00 | 43.00 | 51.00 | — |
| — | 2.61 | 4.20 | 3.40 | +0.29 | 100.2% | 580 | 100.2% | -0.71 | 48.60 | 45.00 | 52.20 | — |
| — | 1.80 | 4.40 | 3.10 | +0.28 | 100.3% | 582.5 | 100.3% | -0.72 | 51.30 | 47.90 | 54.70 | — |
| — | 1.72 | 3.95 | 2.83 | +0.26 | 100.4% | 585 | 100.4% | -0.74 | 53.60 | 50.00 | 57.20 | — |
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.