Spot 529.82
· 172 contratti su 2 scadenze
· fonte ibkr
· catturata 15/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.60 | 55.45 | 53.52 | +0.94 | 99.7% | 477.5 | 99.7% | -0.06 | 1.38 | 1.28 | 1.47 | — |
| — | 49.60 | 52.00 | 50.80 | +0.93 | 98.8% | 480 | 98.8% | -0.07 | 1.55 | 1.53 | 1.57 | — |
| — | 47.05 | 50.80 | 48.92 | +0.93 | 97.9% | 482.5 | 97.9% | -0.07 | 1.74 | 1.64 | 1.83 | — |
| — | 44.80 | 47.80 | 46.30 | +0.92 | 97.1% | 485 | 97.1% | -0.08 | 2.00 | 1.91 | 2.09 | — |
| — | 42.55 | 46.20 | 44.38 | +0.91 | 96.3% | 487.5 | 96.3% | -0.09 | 2.27 | 2.17 | 2.37 | — |
| — | 41.55 | 42.95 | 42.25 | — | — | 490 | — | — | 2.58 | 2.50 | 2.67 | — |
| — | 38.15 | 41.50 | 39.83 | — | — | 492.5 | — | — | 2.87 | 2.74 | 3.00 | — |
| — | 36.20 | 38.70 | 37.45 | +0.88 | 94.3% | 495 | — | — | 3.25 | 3.10 | 3.40 | — |
| — | 35.00 | 36.60 | 35.80 | — | — | 497.5 | — | — | 3.65 | 3.55 | 3.75 | — |
| — | 33.15 | 34.35 | 33.75 | — | — | 500 | — | — | 4.12 | 4.05 | 4.20 | — |
| — | 30.70 | 32.60 | 31.65 | — | — | 502.5 | — | — | 4.55 | 4.40 | 4.70 | — |
| — | 29.30 | 30.50 | 29.90 | — | — | 505 | — | — | 5.20 | 4.95 | 5.45 | — |
| — | 26.95 | 28.60 | 27.77 | — | — | 507.5 | — | — | 5.72 | 5.55 | 5.90 | — |
| — | 25.20 | 26.75 | 25.98 | — | — | 510 | 91.8% | -0.18 | 6.45 | 6.30 | 6.60 | — |
| — | 23.70 | 24.85 | 24.27 | — | — | 512.5 | — | — | 7.12 | 6.90 | 7.35 | — |
| — | 22.20 | 23.10 | 22.65 | — | — | 515 | — | — | 7.90 | 7.60 | 8.20 | — |
| — | 20.45 | 21.00 | 20.73 | — | — | 517.5 | — | — | 8.80 | 8.55 | 9.05 | — |
| — | 18.85 | 19.40 | 19.12 | +0.75 | 90.6% | 520 | — | — | 9.75 | 9.60 | 9.90 | — |
| — | 17.50 | 18.35 | 17.93 | — | — | 522.5 | — | — | 10.78 | 10.55 | 11.00 | — |
| — | 16.00 | 16.80 | 16.40 | — | — | 525 | 90.0% | -0.28 | 11.95 | 11.65 | 12.25 | — |
| — | 14.45 | 15.35 | 14.90 | — | — | 527.5 | — | — | 13.07 | 12.70 | 13.45 | — |
| — | 13.55 | 13.90 | 13.72 | — | — | 530 | — | — | 14.22 | 13.95 | 14.50 | — |
| — | 12.35 | 12.75 | 12.55 | — | — | 532.5 | 89.3% | -0.34 | 15.43 | 15.10 | 15.75 | — |
| — | 11.15 | 11.80 | 11.47 | +0.64 | 89.0% | 535 | 89.0% | -0.36 | 16.80 | 16.45 | 17.15 | — |
| — | 10.10 | 10.35 | 10.22 | +0.62 | 88.8% | 537.5 | 88.8% | -0.38 | 18.25 | 17.80 | 18.70 | — |
| — | 9.25 | 9.70 | 9.47 | +0.59 | 88.7% | 540 | 88.7% | -0.41 | 19.98 | 19.25 | 20.70 | — |
| — | 8.20 | 8.65 | 8.43 | +0.57 | 88.5% | 542.5 | 88.5% | -0.43 | 21.25 | 20.80 | 21.70 | — |
| — | 7.40 | 7.80 | 7.60 | +0.55 | 88.4% | 545 | 88.4% | -0.45 | 23.27 | 22.45 | 24.10 | — |
| — | 6.75 | 7.20 | 6.97 | +0.53 | 88.4% | 547.5 | 88.4% | -0.47 | 24.70 | 24.20 | 25.20 | — |
| — | 6.05 | 6.20 | 6.12 | +0.50 | 88.4% | 550 | 88.4% | -0.50 | 26.52 | 26.00 | 27.05 | — |
| — | 5.40 | 5.95 | 5.67 | +0.48 | 88.4% | 552.5 | — | — | 28.55 | 27.80 | 29.30 | — |
| — | 4.80 | 5.05 | 4.92 | — | — | 555 | — | — | 30.48 | 29.75 | 31.20 | — |
| — | 4.35 | 4.60 | 4.47 | +0.43 | 88.6% | 557.5 | 88.6% | -0.57 | 32.48 | 31.75 | 33.20 | — |
| — | 3.80 | 4.00 | 3.90 | +0.41 | 88.7% | 560 | 88.7% | -0.59 | 34.40 | 33.45 | 35.35 | — |
| — | 3.45 | 3.60 | 3.52 | +0.39 | 88.8% | 562.5 | 88.8% | -0.61 | 36.90 | 35.50 | 38.30 | — |
| — | 3.05 | 3.25 | 3.15 | +0.37 | 89.0% | 565 | 89.0% | -0.63 | 38.83 | 37.50 | 40.15 | — |
| — | 2.73 | 2.94 | 2.83 | +0.34 | 89.3% | 567.5 | 89.3% | -0.66 | 41.00 | 39.75 | 42.25 | — |
| — | 2.41 | 2.54 | 2.48 | +0.32 | 89.5% | 570 | 89.5% | -0.68 | 43.00 | 41.60 | 44.40 | — |
| — | 2.15 | 2.30 | 2.23 | +0.30 | 89.8% | 572.5 | 89.8% | -0.70 | 45.08 | 43.10 | 47.05 | — |
| — | 1.87 | 2.01 | 1.94 | +0.28 | 90.1% | 575 | 90.1% | -0.72 | 47.00 | 45.30 | 48.70 | — |
| — | 1.68 | 1.81 | 1.75 | +0.27 | 90.5% | 577.5 | 90.5% | -0.74 | 49.38 | 47.55 | 51.20 | — |
| — | 1.50 | 1.58 | 1.54 | +0.25 | 90.9% | 580 | 90.9% | -0.75 | 51.92 | 49.80 | 54.05 | — |
| — | 1.32 | 1.45 | 1.39 | +0.23 | 91.3% | 582.5 | 91.3% | -0.77 | 54.25 | 52.10 | 56.40 | — |
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.