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 | |
| — | 83.60 | 91.00 | 87.30 | +0.82 | 67.0% | 460 | 67.0% | -0.18 | 11.12 | 8.25 | 14.00 | — |
| — | 79.60 | 87.25 | 83.42 | +0.81 | 66.9% | 465 | 66.9% | -0.20 | 12.30 | 9.45 | 15.15 | — |
| — | 76.15 | 83.05 | 79.60 | +0.79 | 66.8% | 470 | 66.8% | -0.21 | 12.22 | 10.75 | 13.70 | — |
| — | 72.35 | 79.00 | 75.67 | +0.77 | 66.8% | 475 | 66.8% | -0.23 | 14.90 | 12.00 | 17.80 | — |
| — | 69.00 | 76.60 | 72.80 | +0.76 | 66.7% | 480 | 66.7% | -0.24 | 16.75 | 14.50 | 19.00 | — |
| — | 65.00 | 73.40 | 69.20 | +0.74 | 66.7% | 485 | 66.7% | -0.26 | 18.43 | 15.55 | 21.30 | — |
| — | 62.00 | 69.80 | 65.90 | +0.72 | 66.8% | 490 | 66.8% | -0.28 | 20.00 | 17.45 | 22.55 | — |
| — | 59.00 | 65.60 | 62.30 | +0.70 | 66.8% | 495 | 66.8% | -0.30 | 21.93 | 19.10 | 24.75 | — |
| — | 56.20 | 62.35 | 59.27 | +0.68 | 66.9% | 500 | 66.9% | -0.32 | 23.50 | 20.45 | 26.55 | — |
| — | 53.00 | 59.60 | 56.30 | +0.66 | 66.9% | 505 | 66.9% | -0.34 | 25.57 | 22.45 | 28.70 | — |
| — | 50.10 | 55.55 | 52.83 | +0.64 | 67.0% | 510 | 67.0% | -0.36 | 28.30 | 25.85 | 30.75 | — |
| — | 47.45 | 54.00 | 50.73 | +0.62 | 67.1% | 515 | 67.1% | -0.38 | 29.85 | 26.80 | 32.90 | — |
| — | 44.80 | 50.75 | 47.77 | +0.60 | 67.3% | 520 | 67.3% | -0.40 | 33.25 | 30.25 | 36.25 | — |
| — | 42.75 | 48.55 | 45.65 | +0.59 | 67.4% | 525 | 67.4% | -0.42 | 35.10 | 32.60 | 37.60 | — |
| — | 40.35 | 45.65 | 43.00 | +0.57 | 67.5% | 530 | 67.5% | -0.44 | 37.23 | 35.25 | 39.20 | — |
| — | 38.10 | 43.65 | 40.88 | +0.55 | 67.7% | 535 | 67.7% | -0.46 | 40.77 | 37.60 | 43.95 | — |
| — | 36.00 | 41.15 | 38.58 | +0.53 | 67.9% | 540 | 67.9% | -0.47 | 43.02 | 40.25 | 45.80 | — |
| — | 33.90 | 39.05 | 36.48 | +0.51 | 68.1% | 545 | 68.1% | -0.49 | 45.70 | 42.55 | 48.85 | — |
| — | 35.00 | 37.80 | 36.40 | +0.49 | 68.2% | 550 | 68.2% | -0.51 | 49.42 | 46.65 | 52.20 | — |
| — | 29.90 | 35.25 | 32.58 | +0.47 | 68.4% | 555 | 68.4% | -0.53 | 52.25 | 49.20 | 55.30 | — |
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.