Spot 527.64
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.20 | 56.15 | 53.17 | +0.93 | 107.2% | 475 | 107.2% | -0.07 | 0.60 | 0.20 | 1.00 | — |
| — | 46.25 | 54.25 | 50.25 | +0.92 | 105.3% | 477.5 | 105.3% | -0.08 | 0.84 | 0.05 | 1.64 | — |
| — | 43.85 | 51.95 | 47.90 | +0.91 | 103.5% | 480 | 103.5% | -0.09 | 0.47 | 0.25 | 0.70 | — |
| — | 41.65 | 49.90 | 45.77 | +0.91 | 101.6% | 482.5 | 101.6% | -0.09 | 0.63 | 0.13 | 1.13 | — |
| — | 40.10 | 46.90 | 43.50 | +0.90 | 99.9% | 485 | 99.9% | -0.11 | 0.56 | 0.30 | 0.83 | — |
| — | 36.60 | 44.70 | 40.65 | +0.89 | 98.2% | 487.5 | 98.2% | -0.12 | 0.74 | 0.21 | 1.28 | — |
| — | 35.30 | 42.10 | 38.70 | +0.87 | 96.6% | 490 | 96.6% | -0.13 | 0.75 | 0.50 | 1.00 | — |
| — | 32.35 | 39.60 | 35.98 | +0.86 | 95.0% | 492.5 | 95.0% | -0.14 | 0.78 | 0.30 | 1.25 | — |
| — | 31.20 | 37.40 | 34.30 | +0.84 | 93.6% | 495 | 93.6% | -0.16 | 1.07 | 0.64 | 1.50 | — |
| — | 27.25 | 35.35 | 31.30 | +0.83 | 92.2% | 497.5 | 92.2% | -0.17 | 1.25 | 0.42 | 2.08 | — |
| — | 26.50 | 32.75 | 29.62 | +0.81 | 90.9% | 500 | 90.9% | -0.19 | 1.25 | 0.64 | 1.87 | — |
| — | 24.15 | 30.40 | 27.27 | +0.79 | 89.7% | 502.5 | 89.7% | -0.21 | 1.82 | 0.74 | 2.90 | — |
| — | 22.70 | 28.10 | 25.40 | +0.77 | 88.6% | 505 | 88.6% | -0.23 | 1.72 | 0.77 | 2.67 | — |
| — | 20.25 | 25.95 | 23.10 | +0.75 | 87.7% | 507.5 | 87.7% | -0.25 | 2.45 | 0.85 | 4.05 | — |
| — | 18.45 | 24.10 | 21.27 | +0.73 | 86.9% | 510 | 86.9% | -0.27 | 2.83 | 2.05 | 3.60 | — |
| — | 16.45 | 22.20 | 19.32 | — | — | 512.5 | — | — | 3.70 | 2.10 | 5.30 | — |
| — | 14.75 | 19.90 | 17.32 | — | — | 515 | — | — | 4.12 | 1.40 | 6.85 | — |
| — | 12.90 | 18.70 | 15.80 | — | — | 517.5 | — | — | 4.49 | 2.53 | 6.45 | — |
| — | 11.70 | 17.10 | 14.40 | — | — | 520 | — | — | 5.75 | 4.45 | 7.05 | — |
| — | 10.50 | 15.65 | 13.07 | — | — | 522.5 | — | — | 6.95 | 5.20 | 8.70 | — |
| — | 9.20 | 14.30 | 11.75 | — | — | 525 | — | — | 7.55 | 6.30 | 8.80 | — |
| — | 7.80 | 12.95 | 10.38 | — | — | 527.5 | 84.4% | -0.43 | 8.93 | 7.00 | 10.85 | — |
| — | 6.55 | 11.70 | 9.12 | +0.55 | 84.5% | 530 | 84.5% | -0.46 | 10.38 | 8.40 | 12.35 | — |
| — | 5.40 | 9.90 | 7.65 | +0.53 | 84.6% | 532.5 | 84.6% | -0.48 | 11.30 | 9.15 | 13.45 | — |
| — | 4.45 | 7.65 | 6.05 | +0.50 | 84.8% | 535 | 84.8% | -0.51 | 13.35 | 11.70 | 15.00 | — |
| — | 4.00 | 7.90 | 5.95 | +0.47 | 85.1% | 537.5 | 85.1% | -0.52 | 14.78 | 12.40 | 17.15 | — |
| — | 3.40 | 5.45 | 4.42 | +0.45 | 85.4% | 540 | 85.4% | -0.56 | 17.12 | 14.60 | 19.65 | — |
| — | 3.00 | 5.70 | 4.35 | +0.43 | 85.8% | 542.5 | 85.8% | -0.58 | 18.27 | 14.90 | 21.65 | — |
| — | 2.36 | 3.85 | 3.10 | +0.40 | 86.2% | 545 | 86.2% | -0.60 | 21.07 | 19.30 | 22.85 | — |
| — | 1.95 | 4.30 | 3.12 | +0.38 | 86.6% | 547.5 | 86.6% | -0.63 | 22.38 | 19.70 | 25.05 | — |
| — | 1.80 | 3.00 | 2.40 | +0.35 | 87.0% | 550 | 87.0% | -0.65 | 24.12 | 21.15 | 27.10 | — |
| — | 1.15 | 4.00 | 2.58 | +0.33 | 87.5% | 552.5 | 87.5% | -0.67 | 26.90 | 23.35 | 30.45 | — |
| — | 0.93 | 2.42 | 1.68 | +0.31 | 87.9% | 555 | 87.9% | -0.69 | 28.85 | 25.55 | 32.15 | — |
| — | 0.59 | 3.55 | 2.07 | +0.28 | 88.4% | 557.5 | 88.4% | -0.72 | 30.75 | 27.15 | 34.35 | — |
| — | 1.00 | 1.53 | 1.26 | +0.26 | 89.0% | 560 | 89.0% | -0.74 | 33.92 | 31.45 | 36.40 | — |
| — | 0.41 | 1.85 | 1.13 | +0.25 | 89.5% | 562.5 | 89.5% | -0.75 | 35.90 | 31.75 | 40.05 | — |
| — | 0.43 | 1.83 | 1.13 | +0.23 | 90.0% | 565 | 90.0% | -0.78 | 38.42 | 34.40 | 42.45 | — |
| — | 0.34 | 1.35 | 0.84 | +0.21 | 90.6% | 567.5 | 90.6% | -0.79 | 40.83 | 36.80 | 44.85 | — |
| — | 0.27 | 0.90 | 0.58 | +0.19 | 91.2% | 570 | 91.2% | -0.81 | 42.62 | 39.35 | 45.90 | — |
| — | 0.20 | 1.16 | 0.68 | +0.18 | 91.8% | 572.5 | 91.8% | -0.83 | 45.60 | 41.55 | 49.65 | — |
| — | 0.20 | 0.71 | 0.46 | +0.17 | 92.4% | 575 | 92.4% | -0.84 | 48.00 | 44.00 | 52.00 | — |
| — | 0.12 | 0.81 | 0.47 | +0.15 | 93.0% | 577.5 | 93.0% | -0.85 | 50.62 | 46.80 | 54.45 | — |
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.