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 | |
| — | 61.90 | 66.05 | 63.98 | +0.84 | 89.0% | 482.5 | 89.0% | -0.16 | 11.70 | 11.15 | 12.25 | — |
| — | 60.80 | 64.20 | 62.50 | +0.83 | 88.8% | 485 | 88.8% | -0.17 | 12.32 | 11.80 | 12.85 | — |
| — | 58.25 | 62.35 | 60.30 | +0.83 | 88.6% | 487.5 | 88.6% | -0.17 | 13.00 | 12.45 | 13.55 | — |
| — | 56.65 | 60.50 | 58.58 | +0.82 | 88.3% | 490 | 88.3% | -0.18 | 13.68 | 13.10 | 14.25 | — |
| — | 55.00 | 58.70 | 56.85 | +0.81 | 88.1% | 492.5 | 88.1% | -0.19 | 14.35 | 13.70 | 15.00 | — |
| — | 53.10 | 56.95 | 55.02 | +0.80 | 87.9% | 495 | 87.9% | -0.20 | 15.12 | 14.50 | 15.75 | — |
| — | 51.40 | 55.25 | 53.33 | +0.79 | 87.7% | 497.5 | 87.7% | -0.21 | 15.90 | 15.25 | 16.55 | — |
| — | 50.00 | 53.35 | 51.67 | +0.78 | 87.5% | 500 | 87.5% | -0.22 | 17.07 | 16.80 | 17.35 | — |
| — | 48.25 | 51.85 | 50.05 | +0.78 | 87.3% | 502.5 | 87.3% | -0.22 | 17.57 | 16.95 | 18.20 | — |
| — | 46.70 | 50.15 | 48.42 | +0.77 | 87.1% | 505 | — | — | 18.45 | 17.80 | 19.10 | — |
| — | 45.20 | 48.55 | 46.88 | — | — | 507.5 | — | — | 19.35 | 18.70 | 20.00 | — |
| — | 43.70 | 46.95 | 45.33 | +0.75 | 86.8% | 510 | 86.8% | -0.25 | 20.20 | 19.45 | 20.95 | — |
| — | 41.95 | 45.35 | 43.65 | +0.74 | 86.6% | 512.5 | 86.6% | -0.26 | 21.32 | 20.70 | 21.95 | — |
| — | 41.35 | 43.85 | 42.60 | +0.73 | 86.5% | 515 | 86.5% | -0.27 | 22.15 | 21.35 | 22.95 | — |
| — | 39.50 | 42.35 | 40.92 | +0.72 | 86.3% | 517.5 | 86.3% | -0.28 | 23.18 | 22.35 | 24.00 | — |
| — | 38.30 | 40.90 | 39.60 | +0.71 | 86.2% | 520 | 86.2% | -0.29 | 24.52 | 23.80 | 25.25 | — |
| — | 36.60 | 39.50 | 38.05 | +0.70 | 86.1% | 522.5 | 86.1% | -0.30 | 25.40 | 24.60 | 26.20 | — |
| — | 36.35 | 38.10 | 37.23 | +0.69 | 86.0% | 525 | 86.0% | -0.31 | 26.70 | 25.85 | 27.55 | — |
| — | 35.05 | 36.75 | 35.90 | +0.68 | 85.8% | 527.5 | 85.8% | -0.32 | 27.68 | 26.85 | 28.50 | — |
| — | 33.80 | 35.40 | 34.60 | +0.66 | 85.7% | 530 | 85.7% | -0.34 | 28.98 | 28.25 | 29.70 | — |
| — | 32.40 | 34.15 | 33.27 | +0.65 | 85.6% | 532.5 | 85.6% | -0.35 | 30.30 | 29.35 | 31.25 | — |
| — | 31.20 | 32.40 | 31.80 | +0.64 | 85.5% | 535 | 85.5% | -0.36 | 31.98 | 31.30 | 32.65 | — |
| — | 30.20 | 31.70 | 30.95 | +0.63 | 85.4% | 537.5 | 85.4% | -0.37 | 33.08 | 32.50 | 33.65 | — |
| — | 29.05 | 30.55 | 29.80 | +0.62 | 85.3% | 540 | 85.3% | -0.38 | 34.20 | 33.20 | 35.20 | — |
| — | 27.70 | 29.40 | 28.55 | +0.61 | 85.2% | 542.5 | 85.2% | -0.39 | 35.95 | 34.70 | 37.20 | — |
| — | 26.80 | 28.30 | 27.55 | +0.60 | 85.2% | 545 | 85.2% | -0.41 | 37.60 | 35.95 | 39.25 | — |
| — | 25.80 | 27.25 | 26.52 | +0.58 | 85.1% | 547.5 | 85.1% | -0.42 | 38.90 | 37.25 | 40.55 | — |
| — | 24.55 | 25.50 | 25.02 | +0.57 | 85.0% | 550 | 85.0% | -0.43 | 40.23 | 38.70 | 41.75 | — |
| — | 23.80 | 25.20 | 24.50 | +0.56 | 85.0% | 552.5 | 85.0% | -0.44 | 41.73 | 40.30 | 43.15 | — |
| — | 22.85 | 24.20 | 23.52 | +0.55 | 84.9% | 555 | 84.9% | -0.45 | 43.27 | 41.85 | 44.70 | — |
| — | 21.95 | 23.25 | 22.60 | +0.54 | 84.9% | 557.5 | 84.9% | -0.46 | 44.55 | 42.95 | 46.15 | — |
| — | 21.05 | 22.20 | 21.62 | +0.52 | 84.8% | 560 | 84.8% | -0.48 | 46.15 | 44.55 | 47.75 | — |
| — | 20.10 | 21.45 | 20.77 | +0.51 | 84.8% | 562.5 | 84.8% | -0.49 | 47.80 | 46.15 | 49.45 | — |
| — | 19.30 | 20.60 | 19.95 | +0.50 | 84.7% | 565 | 84.7% | -0.50 | 49.45 | 47.75 | 51.15 | — |
| — | 18.50 | 19.75 | 19.12 | +0.49 | 84.7% | 567.5 | 84.7% | -0.51 | 51.15 | 49.40 | 52.90 | — |
| — | 17.45 | 18.95 | 18.20 | +0.48 | 84.6% | 570 | 84.6% | -0.52 | 53.00 | 51.35 | 54.65 | — |
| — | 16.90 | 18.20 | 17.55 | +0.47 | 84.6% | 572.5 | 84.6% | -0.54 | 54.62 | 52.75 | 56.50 | — |
| — | 16.15 | 17.45 | 16.80 | +0.45 | 84.6% | 575 | 84.6% | -0.55 | 56.38 | 54.45 | 58.30 | — |
| — | 15.50 | 16.65 | 16.07 | +0.44 | 84.6% | 577.5 | 84.6% | -0.56 | 58.15 | 56.15 | 60.15 | — |
| — | 14.65 | 15.95 | 15.30 | +0.43 | 84.5% | 580 | 84.5% | -0.57 | 59.98 | 57.90 | 62.05 | — |
| — | 13.95 | 15.30 | 14.62 | +0.42 | 84.5% | 582.5 | 84.5% | -0.58 | 61.83 | 59.70 | 63.95 | — |
| — | 13.55 | 14.70 | 14.12 | +0.41 | 84.5% | 585 | 84.5% | -0.59 | 63.80 | 61.50 | 66.10 | — |
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.