Spot 535.07
· 214 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 00:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.00 | 80.20 | 76.10 | +0.97 | 158.9% | 460 | 158.9% | -0.03 | 0.52 | 0.50 | 0.53 | — |
| — | 69.00 | 78.00 | 73.50 | +0.97 | 159.0% | 462.5 | 159.0% | -0.03 | 0.69 | 0.59 | 0.79 | — |
| — | 67.00 | 76.00 | 71.50 | +0.96 | 159.3% | 465 | 159.3% | -0.04 | 0.71 | 0.62 | 0.80 | — |
| — | 65.00 | 73.00 | 69.00 | +0.95 | 160.9% | 467.5 | 160.9% | -0.05 | 0.92 | 0.78 | 1.05 | — |
| — | 62.55 | 69.80 | 66.17 | +0.94 | 162.2% | 470 | 162.2% | -0.06 | 1.07 | 1.00 | 1.14 | — |
| — | 60.00 | 69.05 | 64.53 | +0.94 | 162.9% | 472.5 | 162.9% | -0.06 | 1.34 | 1.16 | 1.52 | — |
| — | 58.00 | 64.75 | 61.38 | — | — | 475 | 163.4% | -0.07 | 1.61 | 1.52 | 1.71 | — |
| — | 55.40 | 62.80 | 59.10 | — | — | 477.5 | — | — | 1.78 | 1.56 | 2.01 | — |
| — | 53.45 | 59.90 | 56.67 | — | — | 480 | — | — | 2.10 | 2.06 | 2.15 | — |
| — | 51.00 | 58.15 | 54.58 | — | — | 482.5 | — | — | 2.45 | 2.30 | 2.60 | — |
| — | 49.00 | 55.65 | 52.33 | — | — | 485 | — | — | 2.75 | 2.60 | 2.90 | — |
| — | 47.00 | 53.55 | 50.27 | — | — | 487.5 | — | — | 3.17 | 3.00 | 3.35 | — |
| — | 46.80 | 52.15 | 49.48 | — | — | 490 | — | — | 3.55 | 3.35 | 3.75 | — |
| — | 43.00 | 50.00 | 46.50 | — | — | 492.5 | — | — | 4.08 | 3.50 | 4.65 | — |
| — | 41.20 | 48.45 | 44.83 | — | — | 495 | — | — | 4.55 | 4.25 | 4.85 | — |
| — | 39.00 | 45.95 | 42.48 | — | — | 497.5 | — | — | 5.20 | 4.95 | 5.45 | — |
| — | 38.40 | 43.75 | 41.08 | +0.80 | 169.3% | 500 | 169.3% | -0.20 | 5.80 | 5.60 | 6.00 | — |
| — | 35.95 | 41.20 | 38.58 | +0.78 | 169.9% | 502.5 | 169.9% | -0.22 | 6.45 | 6.00 | 6.90 | — |
| — | 34.20 | 39.85 | 37.02 | +0.76 | 170.5% | 505 | 170.5% | -0.24 | 7.22 | 6.90 | 7.55 | — |
| — | 32.50 | 39.05 | 35.77 | +0.74 | 171.1% | 507.5 | 171.1% | -0.26 | 8.00 | 7.40 | 8.60 | — |
| — | 33.55 | 36.25 | 34.90 | +0.72 | 171.7% | 510 | 171.7% | -0.28 | 9.00 | 8.70 | 9.30 | — |
| — | 29.10 | 36.10 | 32.60 | +0.70 | 172.2% | 512.5 | 172.2% | -0.30 | 9.50 | 9.05 | 9.95 | — |
| — | 27.80 | 32.35 | 30.07 | +0.68 | 172.8% | 515 | 172.8% | -0.32 | 10.40 | 9.85 | 10.95 | — |
| — | 26.35 | 31.00 | 28.68 | +0.67 | 173.3% | 517.5 | 173.3% | -0.33 | 11.50 | 10.85 | 12.15 | — |
| — | 26.70 | 29.05 | 27.88 | +0.65 | 173.8% | 520 | 173.8% | -0.35 | 12.15 | 11.80 | 12.50 | — |
| — | 23.75 | 28.05 | 25.90 | +0.63 | 174.3% | 522.5 | 174.3% | -0.38 | 13.57 | 12.00 | 15.15 | — |
| — | 24.05 | 27.00 | 25.52 | +0.61 | 174.8% | 525 | 174.8% | -0.39 | 14.50 | 14.00 | 15.00 | — |
| — | 22.55 | 25.80 | 24.18 | +0.58 | 175.2% | 527.5 | 175.2% | -0.42 | 15.50 | 14.30 | 16.70 | — |
| — | 22.00 | 24.75 | 23.38 | +0.56 | 175.7% | 530 | 175.7% | -0.44 | 17.00 | 16.25 | 17.75 | — |
| — | 21.15 | 21.95 | 21.55 | +0.54 | 176.1% | 532.5 | 176.1% | -0.46 | 18.05 | 16.95 | 19.15 | — |
| — | 20.00 | 22.30 | 21.15 | +0.52 | 176.5% | 535 | 176.5% | -0.48 | 19.50 | 19.00 | 20.00 | — |
| — | 18.15 | 20.25 | 19.20 | +0.50 | 176.8% | 537.5 | 176.8% | -0.50 | 21.45 | 20.10 | 22.80 | — |
| — | 17.20 | 18.55 | 17.88 | +0.48 | 177.2% | 540 | 177.2% | -0.52 | 22.45 | 21.20 | 23.70 | — |
| — | 15.90 | 18.40 | 17.15 | +0.46 | 177.5% | 542.5 | 177.5% | -0.54 | 24.05 | 21.65 | 26.45 | — |
| — | 15.75 | 17.20 | 16.48 | +0.44 | 177.8% | 545 | 177.8% | -0.56 | 25.38 | 24.10 | 26.65 | — |
| — | 13.70 | 15.55 | 14.62 | +0.43 | 178.1% | 547.5 | 178.1% | -0.57 | 27.18 | 25.70 | 28.65 | — |
| — | 13.50 | 14.85 | 14.18 | +0.41 | 178.4% | 550 | 178.4% | -0.59 | 28.75 | 27.40 | 30.10 | — |
| — | 12.80 | 14.20 | 13.50 | +0.39 | 178.6% | 552.5 | 178.6% | -0.61 | 30.82 | 28.75 | 32.90 | — |
| — | 11.60 | 13.35 | 12.47 | +0.37 | 178.9% | 555 | 178.9% | -0.63 | 31.62 | 30.50 | 32.75 | — |
| — | 10.55 | 11.80 | 11.18 | +0.35 | 179.1% | 557.5 | 179.1% | -0.65 | 33.88 | 31.75 | 36.00 | — |
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.