Spot 534.75
· 168 contratti su 2 scadenze
· fonte ibkr
· catturata 13/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.20 | 58.00 | 56.10 | +0.91 | 95.4% | 482.5 | 95.4% | -0.09 | 4.05 | 3.80 | 4.30 | — |
| — | 51.00 | 55.85 | 53.42 | +0.91 | 94.9% | 485 | 94.9% | -0.09 | 4.35 | 4.10 | 4.60 | — |
| — | 49.40 | 53.70 | 51.55 | +0.90 | 94.4% | 487.5 | 94.4% | -0.10 | 4.78 | 4.50 | 5.05 | — |
| — | 48.20 | 51.55 | 49.88 | +0.90 | 94.0% | 490 | 94.0% | -0.10 | 5.22 | 5.00 | 5.45 | — |
| — | 46.65 | 49.45 | 48.05 | +0.89 | 93.5% | 492.5 | 93.5% | -0.11 | 5.62 | 5.35 | 5.90 | — |
| — | 44.70 | 47.35 | 46.02 | +0.88 | 93.0% | 495 | 93.0% | -0.12 | 6.15 | 5.95 | 6.35 | — |
| — | 42.20 | 45.05 | 43.62 | +0.87 | 92.6% | 497.5 | 92.6% | -0.13 | 6.62 | 6.35 | 6.90 | — |
| — | 41.10 | 42.85 | 41.98 | +0.86 | 92.2% | 500 | 92.2% | -0.14 | 7.15 | 7.00 | 7.30 | — |
| — | 38.15 | 41.30 | 39.73 | +0.85 | 91.8% | 502.5 | 91.8% | -0.15 | 7.72 | 7.45 | 8.00 | — |
| — | 36.95 | 39.35 | 38.15 | +0.84 | 91.4% | 505 | 91.4% | -0.16 | 8.32 | 8.00 | 8.65 | — |
| — | 34.60 | 37.60 | 36.10 | +0.83 | 91.0% | 507.5 | 91.0% | -0.17 | 9.12 | 8.70 | 9.55 | — |
| — | 33.40 | 35.60 | 34.50 | +0.82 | 90.6% | 510 | 90.6% | -0.18 | 9.70 | 9.30 | 10.10 | — |
| — | 31.85 | 33.95 | 32.90 | +0.81 | 90.3% | 512.5 | 90.3% | -0.19 | 10.62 | 10.15 | 11.10 | — |
| — | 30.25 | 32.30 | 31.27 | +0.80 | 90.0% | 515 | 90.0% | -0.20 | 11.30 | 10.95 | 11.65 | — |
| — | 28.25 | 30.50 | 29.38 | +0.78 | 89.6% | 517.5 | 89.6% | -0.22 | 12.32 | 11.85 | 12.80 | — |
| — | 27.00 | 28.50 | 27.75 | +0.77 | 89.3% | 520 | 89.3% | -0.23 | 13.18 | 12.90 | 13.45 | — |
| — | 25.25 | 26.70 | 25.98 | +0.76 | 89.0% | 522.5 | 89.0% | -0.24 | 14.30 | 13.90 | 14.70 | — |
| — | 23.65 | 25.75 | 24.70 | +0.74 | 88.7% | 525 | 88.7% | -0.26 | 15.28 | 14.85 | 15.70 | — |
| — | 22.75 | 24.20 | 23.48 | +0.73 | 88.4% | 527.5 | 88.4% | -0.27 | 16.20 | 15.85 | 16.55 | — |
| — | 21.40 | 22.60 | 22.00 | +0.71 | 88.2% | 530 | 88.2% | -0.29 | 17.48 | 17.05 | 17.90 | — |
| — | 20.10 | 21.00 | 20.55 | +0.70 | 87.9% | 532.5 | 87.9% | -0.30 | 18.57 | 18.05 | 19.10 | — |
| — | 19.05 | 19.90 | 19.48 | +0.68 | 87.6% | 535 | 87.6% | -0.32 | 19.77 | 19.30 | 20.25 | — |
| — | 17.65 | 18.75 | 18.20 | +0.66 | 87.4% | 537.5 | 87.4% | -0.34 | 21.40 | 20.85 | 21.95 | — |
| — | 16.65 | 17.25 | 16.95 | +0.65 | 87.1% | 540 | 87.1% | -0.35 | 22.35 | 21.75 | 22.95 | — |
| — | 15.50 | 16.50 | 16.00 | +0.63 | 86.9% | 542.5 | 86.9% | -0.37 | 24.05 | 22.90 | 25.20 | — |
| — | 14.35 | 15.35 | 14.85 | +0.61 | 86.7% | 545 | 86.7% | -0.39 | 25.32 | 24.65 | 26.00 | — |
| — | 13.40 | 14.40 | 13.90 | +0.60 | 86.5% | 547.5 | 86.5% | -0.40 | 26.65 | 25.90 | 27.40 | — |
| — | 12.40 | 13.20 | 12.80 | +0.58 | 86.3% | 550 | 86.3% | -0.42 | 28.38 | 27.55 | 29.20 | — |
| — | 11.70 | 12.50 | 12.10 | +0.56 | 86.1% | 552.5 | 86.1% | -0.44 | 29.73 | 28.65 | 30.80 | — |
| — | 10.80 | 11.55 | 11.18 | +0.54 | 85.9% | 555 | 85.9% | -0.46 | 31.43 | 30.50 | 32.35 | — |
| — | 10.05 | 10.80 | 10.43 | +0.53 | 85.8% | 557.5 | 85.8% | -0.47 | 33.48 | 31.80 | 35.15 | — |
| — | 9.25 | 9.85 | 9.55 | +0.51 | 85.6% | 560 | 85.6% | -0.49 | 35.20 | 33.75 | 36.65 | — |
| — | 8.60 | 9.25 | 8.93 | +0.49 | 85.5% | 562.5 | 85.5% | -0.51 | 36.80 | 35.30 | 38.30 | — |
| — | 7.90 | 8.25 | 8.07 | +0.47 | 85.4% | 565 | 85.4% | -0.52 | 38.77 | 37.30 | 40.25 | — |
| — | 7.25 | 7.95 | 7.60 | +0.46 | 85.3% | 567.5 | 85.3% | -0.54 | 40.25 | 39.00 | 41.50 | — |
| — | 6.75 | 7.30 | 7.03 | +0.44 | 85.2% | 570 | 85.2% | -0.56 | 42.20 | 41.10 | 43.30 | — |
| — | 6.15 | 6.85 | 6.50 | +0.42 | 85.1% | 572.5 | 85.1% | -0.58 | 44.15 | 42.40 | 45.90 | — |
| — | 5.60 | 6.20 | 5.90 | +0.40 | 85.0% | 575 | 85.0% | -0.60 | 46.38 | 44.60 | 48.15 | — |
| — | 5.10 | 5.70 | 5.40 | +0.38 | 85.0% | 577.5 | 85.0% | -0.62 | 48.40 | 46.75 | 50.05 | — |
| — | 4.80 | 5.10 | 4.95 | +0.37 | 84.9% | 580 | 84.9% | -0.63 | 49.92 | 48.40 | 51.45 | — |
| — | 4.25 | 4.80 | 4.53 | +0.35 | 84.9% | 582.5 | 84.9% | -0.65 | 51.98 | 50.35 | 53.60 | — |
| — | 3.90 | 4.40 | 4.15 | +0.34 | 84.9% | 585 | 84.9% | -0.66 | 54.52 | 52.40 | 56.65 | — |
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.