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 | |
| — | 63.20 | 69.55 | 66.38 | +0.80 | 102.0% | 480 | 102.0% | -0.20 | 11.20 | 8.50 | 13.90 | — |
| — | 60.35 | 67.80 | 64.08 | +0.79 | 101.9% | 482.5 | 101.9% | -0.21 | 12.00 | 9.10 | 14.90 | — |
| — | 59.75 | 68.00 | 63.88 | +0.78 | 101.8% | 485 | 101.8% | -0.22 | 12.88 | 9.80 | 15.95 | — |
| — | 57.05 | 64.55 | 60.80 | +0.77 | 101.8% | 487.5 | 101.8% | -0.23 | 12.85 | 10.50 | 15.20 | — |
| — | 55.10 | 62.60 | 58.85 | +0.76 | 101.7% | 490 | 101.7% | -0.24 | 14.57 | 11.20 | 17.95 | — |
| — | 54.30 | 60.75 | 57.52 | +0.76 | 101.7% | 492.5 | 101.7% | -0.24 | 14.60 | 11.90 | 17.30 | — |
| — | 52.45 | 59.40 | 55.92 | +0.75 | 101.6% | 495 | 101.6% | -0.25 | 15.32 | 12.70 | 17.95 | — |
| — | 51.00 | 57.20 | 54.10 | +0.74 | 101.6% | 497.5 | 101.6% | -0.26 | 16.12 | 13.45 | 18.80 | — |
| — | 48.65 | 55.65 | 52.15 | +0.73 | 101.5% | 500 | 101.5% | -0.27 | 16.93 | 14.30 | 19.55 | — |
| — | 47.65 | 54.40 | 51.02 | +0.72 | 101.5% | 502.5 | 101.5% | -0.28 | 17.88 | 15.10 | 20.65 | — |
| — | 46.20 | 53.05 | 49.62 | +0.71 | 101.5% | 505 | 101.5% | -0.29 | 18.82 | 16.05 | 21.60 | — |
| — | 44.40 | 51.55 | 47.98 | +0.70 | 101.5% | 507.5 | 101.5% | -0.30 | 20.45 | 16.90 | 24.00 | — |
| — | 42.90 | 50.15 | 46.52 | +0.69 | 101.5% | 510 | 101.5% | -0.31 | 22.50 | 20.10 | 24.90 | — |
| — | 41.40 | 49.00 | 45.20 | +0.68 | 101.4% | 512.5 | 101.4% | -0.32 | 22.77 | 20.50 | 25.05 | — |
| — | 40.40 | 47.70 | 44.05 | +0.67 | 101.4% | 515 | 101.4% | -0.33 | 23.55 | 20.05 | 27.05 | — |
| — | 39.20 | 45.95 | 42.58 | +0.66 | 101.4% | 517.5 | 101.4% | -0.34 | 24.65 | 21.15 | 28.15 | — |
| — | 38.15 | 44.50 | 41.33 | +0.65 | 101.4% | 520 | 101.4% | -0.35 | 26.10 | 23.35 | 28.85 | — |
| — | 36.40 | 43.25 | 39.83 | +0.64 | 101.5% | 522.5 | 101.5% | -0.36 | 26.55 | 23.25 | 29.85 | — |
| — | 35.15 | 41.90 | 38.52 | +0.63 | 101.5% | 525 | 101.5% | -0.37 | 28.80 | 26.30 | 31.30 | — |
| — | 34.00 | 40.85 | 37.42 | +0.62 | 101.5% | 527.5 | 101.5% | -0.38 | 29.10 | 25.60 | 32.60 | — |
| — | 33.40 | 39.80 | 36.60 | +0.61 | 101.5% | 530 | 101.5% | -0.39 | 30.77 | 28.65 | 32.90 | — |
| — | 31.55 | 38.15 | 34.85 | +0.60 | 101.5% | 532.5 | 101.5% | -0.40 | 32.45 | 29.90 | 35.00 | — |
| — | 30.35 | 35.50 | 32.92 | +0.59 | 101.6% | 535 | 101.6% | -0.41 | 32.70 | 29.45 | 35.95 | — |
| — | 29.15 | 35.90 | 32.52 | +0.58 | 101.6% | 537.5 | 101.6% | -0.42 | 34.98 | 32.40 | 37.55 | — |
| — | 28.50 | 34.95 | 31.73 | +0.57 | 101.6% | 540 | 101.6% | -0.43 | 36.23 | 33.75 | 38.70 | — |
| — | 27.20 | 33.45 | 30.32 | +0.56 | 101.7% | 542.5 | 101.7% | -0.44 | 37.42 | 33.65 | 41.20 | — |
| — | 26.10 | 31.60 | 28.85 | +0.55 | 101.7% | 545 | 101.7% | -0.45 | 39.67 | 36.55 | 42.80 | — |
| — | 25.00 | 31.40 | 28.20 | +0.54 | 101.8% | 547.5 | 101.8% | -0.46 | 39.60 | 36.60 | 42.60 | — |
| — | 24.45 | 30.30 | 27.38 | +0.53 | 101.8% | 550 | 101.8% | -0.48 | 42.08 | 39.55 | 44.60 | — |
| — | 23.30 | 29.40 | 26.35 | +0.52 | 101.8% | 552.5 | 101.8% | -0.49 | 43.15 | 40.00 | 46.30 | — |
| — | 22.20 | 28.45 | 25.32 | +0.50 | 101.9% | 555 | 101.9% | -0.50 | 44.40 | 41.10 | 47.70 | — |
| — | 21.60 | 27.40 | 24.50 | +0.49 | 101.9% | 557.5 | 101.9% | -0.51 | 47.50 | 43.00 | 52.00 | — |
| — | 20.55 | 26.60 | 23.57 | — | — | 560 | — | — | 48.40 | 44.50 | 52.30 | — |
| — | 20.40 | 25.75 | 23.07 | — | — | 562.5 | 102.0% | -0.53 | 50.25 | 46.95 | 53.55 | — |
| — | 19.80 | 25.10 | 22.45 | +0.46 | 102.1% | 565 | 102.1% | -0.54 | 51.52 | 48.00 | 55.05 | — |
| — | 18.70 | 24.10 | 21.40 | +0.45 | 102.2% | 567.5 | 102.2% | -0.55 | 53.50 | 49.25 | 57.75 | — |
| — | 17.80 | 22.90 | 20.35 | +0.44 | 102.2% | 570 | 102.2% | -0.56 | 54.88 | 51.35 | 58.40 | — |
| — | 17.25 | 22.65 | 19.95 | +0.43 | 102.3% | 572.5 | 102.3% | -0.57 | 56.62 | 53.00 | 60.25 | — |
| — | 16.40 | 21.75 | 19.07 | +0.42 | 102.3% | 575 | 102.3% | -0.58 | 58.83 | 55.70 | 61.95 | — |
| — | 15.70 | 21.00 | 18.35 | +0.41 | 102.4% | 577.5 | 102.4% | -0.59 | 60.17 | 56.70 | 63.65 | — |
| — | 15.00 | 20.30 | 17.65 | +0.40 | 102.4% | 580 | 102.4% | -0.60 | 62.23 | 59.10 | 65.35 | — |
| — | 14.25 | 19.65 | 16.95 | +0.39 | 102.5% | 582.5 | 102.5% | -0.61 | 63.85 | 60.40 | 67.30 | — |
| — | 13.60 | 19.00 | 16.30 | +0.38 | 102.5% | 585 | 102.5% | -0.62 | 66.05 | 62.95 | 69.15 | — |
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.