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 | |
| — | 75.00 | 81.75 | 78.38 | +0.90 | 85.4% | 460 | 85.4% | -0.10 | 3.60 | 3.40 | 3.80 | — |
| — | 70.05 | 77.75 | 73.90 | +0.88 | 85.1% | 465 | 85.1% | -0.12 | 4.12 | 3.75 | 4.50 | — |
| — | 66.00 | 73.35 | 69.67 | +0.87 | 84.8% | 470 | 84.8% | -0.13 | 4.90 | 4.70 | 5.10 | — |
| — | 62.25 | 68.50 | 65.38 | +0.85 | 84.6% | 475 | 84.6% | -0.15 | 5.58 | 5.25 | 5.90 | — |
| — | 58.00 | 63.45 | 60.73 | +0.83 | 84.3% | 480 | 84.3% | -0.17 | 6.62 | 6.25 | 7.00 | — |
| — | 54.00 | 60.80 | 57.40 | +0.81 | 84.2% | 485 | 84.2% | -0.19 | 7.53 | 6.75 | 8.30 | — |
| — | 50.80 | 57.25 | 54.02 | +0.78 | 84.0% | 490 | 84.0% | -0.22 | 8.53 | 7.80 | 9.25 | — |
| — | 47.20 | 52.25 | 49.73 | +0.76 | 83.9% | 495 | 83.9% | -0.24 | 10.20 | 9.50 | 10.90 | — |
| — | 43.80 | 48.65 | 46.23 | +0.73 | 83.9% | 500 | 83.9% | -0.27 | 11.45 | 10.65 | 12.25 | — |
| — | 40.55 | 45.50 | 43.02 | +0.71 | 83.8% | 505 | 83.8% | -0.30 | 13.07 | 11.95 | 14.20 | — |
| — | 37.50 | 42.40 | 39.95 | +0.68 | 83.8% | 510 | 83.8% | -0.32 | 14.18 | 12.55 | 15.80 | — |
| — | 36.05 | 40.90 | 38.48 | +0.66 | 83.8% | 512.5 | 83.8% | -0.34 | 16.25 | 15.10 | 17.40 | — |
| — | 34.60 | 41.00 | 37.80 | +0.65 | 83.8% | 515 | 83.8% | -0.35 | 17.43 | 15.80 | 19.05 | — |
| — | 33.25 | 38.05 | 35.65 | +0.63 | 83.8% | 517.5 | 83.8% | -0.37 | 18.25 | 16.00 | 20.50 | — |
| — | 32.35 | 36.90 | 34.62 | +0.62 | 83.9% | 520 | 83.9% | -0.38 | 18.70 | 18.05 | 19.35 | — |
| — | 30.55 | 35.55 | 33.05 | +0.61 | 83.9% | 522.5 | 83.9% | -0.40 | 21.05 | 18.90 | 23.20 | — |
| — | 30.75 | 33.90 | 32.33 | +0.59 | 83.9% | 525 | 83.9% | -0.41 | 21.52 | 20.40 | 22.65 | — |
| — | 28.00 | 32.70 | 30.35 | +0.58 | 84.0% | 527.5 | 84.0% | -0.43 | 22.23 | 20.45 | 24.00 | — |
| — | 28.95 | 31.30 | 30.12 | +0.56 | 84.0% | 530 | 84.0% | -0.44 | 23.65 | 22.10 | 25.20 | — |
| — | 27.75 | 29.75 | 28.75 | +0.55 | 84.1% | 532.5 | 84.1% | -0.46 | 24.95 | 23.00 | 26.90 | — |
| — | 25.70 | 29.30 | 27.50 | +0.53 | 84.2% | 535 | 84.2% | -0.47 | 26.27 | 24.50 | 28.05 | — |
| — | 24.35 | 27.00 | 25.68 | +0.52 | 84.2% | 537.5 | 84.2% | -0.49 | 28.90 | 26.75 | 31.05 | — |
| — | 22.80 | 25.80 | 24.30 | +0.50 | 84.3% | 540 | 84.3% | -0.50 | 29.52 | 27.95 | 31.10 | — |
| — | 21.35 | 25.00 | 23.18 | +0.49 | 84.4% | 542.5 | 84.4% | -0.52 | 31.23 | 28.50 | 33.95 | — |
| — | 22.30 | 24.60 | 23.45 | +0.47 | 84.5% | 545 | 84.5% | -0.53 | 32.23 | 29.95 | 34.50 | — |
| — | 20.30 | 23.60 | 21.95 | +0.46 | 84.6% | 547.5 | 84.6% | -0.54 | 34.12 | 31.30 | 36.95 | — |
| — | 20.50 | 22.10 | 21.30 | +0.44 | 84.7% | 550 | 84.7% | -0.56 | 35.17 | 33.55 | 36.80 | — |
| — | 17.35 | 21.40 | 19.38 | +0.43 | 84.8% | 552.5 | 84.8% | -0.57 | 37.73 | 35.45 | 40.00 | — |
| — | 18.00 | 19.80 | 18.90 | +0.41 | 84.9% | 555 | 84.9% | -0.59 | 39.52 | 37.55 | 41.50 | — |
| — | 15.60 | 19.20 | 17.40 | +0.40 | 85.1% | 557.5 | 85.1% | -0.60 | 41.08 | 38.80 | 43.35 | — |
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.