Spot 535.36
· 206 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 22:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.50 | 57.85 | 55.17 | +0.79 | 67.9% | 480 | 67.9% | -0.21 | 0.97 | 0.82 | 1.12 | — |
| — | 50.05 | 55.55 | 52.80 | — | — | 482.5 | — | — | 1.10 | 0.81 | 1.40 | — |
| — | 47.70 | 53.25 | 50.48 | +0.75 | 67.0% | 485 | 67.0% | -0.26 | 1.27 | 1.08 | 1.46 | — |
| — | 45.35 | 52.55 | 48.95 | — | — | 487.5 | — | — | 1.50 | 1.10 | 1.90 | — |
| — | 43.00 | 50.50 | 46.75 | +0.70 | 66.2% | 490 | 66.2% | -0.31 | 1.67 | 1.45 | 1.89 | — |
| — | 41.80 | 47.40 | 44.60 | — | — | 492.5 | — | — | 1.83 | 1.72 | 1.95 | — |
| — | 38.35 | 44.10 | 41.23 | +0.64 | 65.5% | 495 | 65.5% | -0.36 | 2.23 | 1.99 | 2.48 | — |
| — | 36.15 | 43.90 | 40.02 | — | — | 497.5 | — | — | 2.68 | 2.21 | 3.15 | — |
| — | 36.30 | 39.80 | 38.05 | +0.59 | 64.9% | 500 | 64.9% | -0.41 | 2.92 | 2.65 | 3.20 | — |
| — | 31.40 | 36.80 | 34.10 | +0.54 | 64.4% | 505 | 64.4% | -0.47 | 3.67 | 3.45 | 3.90 | — |
| — | 28.65 | 31.80 | 30.23 | +0.49 | 64.0% | 510 | 64.0% | -0.52 | 5.00 | 4.50 | 5.50 | — |
| — | 26.30 | 29.95 | 28.12 | +0.46 | 63.9% | 512.5 | 63.9% | -0.55 | 5.58 | 4.90 | 6.25 | — |
| — | 24.35 | 28.20 | 26.27 | +0.43 | 63.7% | 515 | 63.7% | -0.57 | 6.08 | 5.55 | 6.60 | — |
| — | 22.70 | 26.40 | 24.55 | +0.41 | 63.6% | 517.5 | 63.6% | -0.59 | 6.85 | 5.85 | 7.85 | — |
| — | 21.15 | 24.60 | 22.88 | +0.38 | 63.5% | 520 | 63.5% | -0.62 | 7.88 | 7.30 | 8.45 | — |
| — | 19.75 | 22.85 | 21.30 | +0.36 | 63.5% | 522.5 | 63.5% | -0.64 | 8.68 | 8.25 | 9.10 | — |
| — | 18.35 | 21.15 | 19.75 | +0.33 | 63.4% | 525 | 63.4% | -0.67 | 9.68 | 8.75 | 10.60 | — |
| — | 17.00 | 19.60 | 18.30 | +0.31 | 63.4% | 527.5 | 63.4% | -0.69 | 10.65 | 9.55 | 11.75 | — |
| — | 15.70 | 18.15 | 16.93 | +0.29 | 63.4% | 530 | 63.4% | -0.71 | 11.68 | 10.80 | 12.55 | — |
| — | 14.45 | 16.80 | 15.62 | +0.27 | 63.5% | 532.5 | 63.5% | -0.73 | 12.72 | 11.85 | 13.60 | — |
| — | 13.30 | 15.00 | 14.15 | +0.25 | 63.5% | 535 | 63.5% | -0.75 | 14.18 | 12.85 | 15.50 | — |
| — | 12.15 | 14.30 | 13.22 | +0.23 | 63.6% | 537.5 | 63.6% | -0.77 | 15.50 | 14.15 | 16.85 | — |
| — | 11.50 | 13.25 | 12.38 | +0.22 | 63.7% | 540 | 63.7% | -0.78 | 16.90 | 15.55 | 18.25 | — |
| — | 10.05 | 11.95 | 11.00 | +0.20 | 63.8% | 542.5 | 63.8% | -0.80 | 18.40 | 17.00 | 19.80 | — |
| — | 9.10 | 10.60 | 9.85 | +0.18 | 63.9% | 545 | 63.9% | -0.82 | 19.95 | 18.45 | 21.45 | — |
| — | 8.20 | 10.10 | 9.15 | +0.17 | 64.0% | 547.5 | 64.0% | -0.83 | 21.55 | 19.90 | 23.20 | — |
| — | 7.95 | 8.90 | 8.43 | +0.16 | 64.2% | 550 | 64.2% | -0.84 | 23.20 | 21.40 | 25.00 | — |
| — | 6.85 | 8.10 | 7.47 | +0.15 | 64.3% | 552.5 | 64.3% | -0.86 | 24.98 | 23.10 | 26.85 | — |
| — | 6.65 | 7.30 | 6.97 | +0.13 | 64.5% | 555 | 64.5% | -0.87 | 26.77 | 24.85 | 28.70 | — |
| — | 5.35 | 7.20 | 6.28 | +0.12 | 64.6% | 557.5 | 64.6% | -0.88 | 28.70 | 26.75 | 30.65 | — |
| — | 4.85 | 6.55 | 5.70 | +0.11 | 64.8% | 560 | 64.8% | -0.89 | 30.65 | 28.65 | 32.65 | — |
| — | 4.55 | 5.60 | 5.08 | +0.10 | 65.0% | 562.5 | 65.0% | -0.90 | 32.67 | 30.65 | 34.70 | — |
| — | 4.00 | 5.10 | 4.55 | +0.09 | 65.2% | 565 | 65.2% | -0.91 | 34.75 | 32.65 | 36.85 | — |
| — | 3.40 | 4.80 | 4.10 | +0.09 | 65.4% | 567.5 | 65.4% | -0.91 | 36.80 | 34.70 | 38.90 | — |
| — | 3.40 | 4.05 | 3.73 | +0.08 | 65.6% | 570 | 65.6% | -0.92 | 39.58 | 37.05 | 42.10 | — |
| — | 2.80 | 3.50 | 3.15 | +0.07 | 66.1% | 575 | 66.1% | -0.93 | 43.75 | 41.05 | 46.45 | — |
| — | 2.20 | 2.45 | 2.33 | +0.06 | 66.6% | 580 | 66.6% | -0.94 | 48.25 | 45.60 | 50.90 | — |
| — | 1.65 | 2.36 | 2.00 | +0.05 | 67.1% | 585 | 67.1% | -0.95 | 52.12 | 48.35 | 55.90 | — |
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.