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 | |
| — | 60.65 | 64.05 | 62.35 | +0.84 | 91.6% | 477.5 | 91.6% | -0.16 | 9.75 | 9.05 | 10.45 | — |
| — | 58.75 | 62.00 | 60.38 | +0.83 | 91.3% | 480 | 91.3% | -0.17 | 10.18 | 9.70 | 10.65 | — |
| — | 57.85 | 59.50 | 58.67 | +0.82 | 91.1% | 482.5 | 91.1% | -0.18 | 10.97 | 10.25 | 11.70 | — |
| — | 56.00 | 57.70 | 56.85 | +0.81 | 90.9% | 485 | 90.9% | -0.19 | 11.72 | 11.10 | 12.35 | — |
| — | 54.20 | 55.95 | 55.08 | +0.80 | 90.6% | 487.5 | 90.6% | -0.20 | 12.40 | 11.80 | 13.00 | — |
| — | 52.40 | 54.10 | 53.25 | +0.80 | 90.4% | 490 | 90.4% | -0.21 | 13.07 | 12.70 | 13.45 | — |
| — | 50.65 | 52.20 | 51.42 | +0.79 | 90.2% | 492.5 | 90.2% | -0.21 | 13.82 | 13.05 | 14.60 | — |
| — | 48.95 | 50.50 | 49.73 | +0.78 | 90.1% | 495 | 90.1% | -0.22 | 14.57 | 13.85 | 15.30 | — |
| — | 47.45 | 48.80 | 48.12 | +0.77 | 89.9% | 497.5 | 89.9% | -0.23 | 15.55 | 14.90 | 16.20 | — |
| — | 45.90 | 46.95 | 46.42 | +0.76 | 89.7% | 500 | 89.7% | -0.24 | 16.40 | 15.95 | 16.85 | — |
| — | 44.15 | 45.60 | 44.88 | +0.75 | 89.6% | 502.5 | 89.6% | -0.25 | 17.05 | 16.35 | 17.75 | — |
| — | 42.60 | 43.90 | 43.25 | +0.74 | 89.4% | 505 | 89.4% | -0.26 | 18.15 | 17.50 | 18.80 | — |
| — | 41.00 | 42.45 | 41.73 | +0.72 | 89.3% | 507.5 | 89.3% | -0.28 | 19.12 | 18.45 | 19.80 | — |
| — | 39.40 | 40.95 | 40.17 | +0.72 | 89.2% | 510 | 89.2% | -0.29 | 20.00 | 19.55 | 20.45 | — |
| — | 37.95 | 39.50 | 38.73 | +0.70 | 89.0% | 512.5 | 89.0% | -0.30 | 21.02 | 20.20 | 21.85 | — |
| — | 36.65 | 38.00 | 37.33 | +0.69 | 88.9% | 515 | — | — | 22.25 | 21.65 | 22.85 | — |
| — | 35.10 | 36.15 | 35.62 | +0.68 | 88.2% | 517.5 | — | — | 23.00 | 22.60 | 23.40 | — |
| — | 33.45 | 34.50 | 33.98 | — | — | 520 | 88.7% | -0.33 | 24.32 | 23.90 | 24.75 | — |
| — | 32.15 | 33.55 | 32.85 | +0.66 | 88.6% | 522.5 | 88.6% | -0.34 | 25.43 | 24.65 | 26.20 | — |
| — | 31.15 | 32.50 | 31.82 | — | — | 525 | 88.6% | -0.35 | 26.75 | 26.10 | 27.40 | — |
| — | 30.20 | 31.50 | 30.85 | +0.63 | 88.5% | 527.5 | 88.5% | -0.37 | 28.18 | 27.50 | 28.85 | — |
| — | 28.45 | 30.20 | 29.32 | — | — | 530 | — | — | 29.25 | 28.25 | 30.25 | — |
| — | 27.75 | 29.10 | 28.43 | +0.61 | 88.4% | 532.5 | — | — | 30.57 | 29.70 | 31.45 | — |
| — | 26.35 | 27.80 | 27.07 | +0.60 | 88.3% | 535 | — | — | 31.98 | 31.20 | 32.75 | — |
| — | 25.30 | 26.85 | 26.07 | +0.59 | 88.0% | 537.5 | — | — | 33.33 | 32.45 | 34.20 | — |
| — | 24.40 | 25.25 | 24.82 | +0.57 | 88.2% | 540 | — | — | 34.75 | 33.70 | 35.80 | — |
| — | 23.15 | 24.25 | 23.70 | — | — | 542.5 | — | — | 36.23 | 35.35 | 37.10 | — |
| — | 22.35 | 23.70 | 23.02 | +0.55 | 88.8% | 545 | 88.2% | -0.45 | 37.75 | 36.85 | 38.65 | — |
| — | 21.05 | 22.75 | 21.90 | +0.54 | 88.2% | 547.5 | — | — | 39.12 | 38.35 | 39.90 | — |
| — | 20.20 | 20.90 | 20.55 | — | — | 550 | — | — | 40.85 | 40.05 | 41.65 | — |
| — | 19.20 | 20.90 | 20.05 | — | — | 552.5 | — | — | 42.42 | 41.55 | 43.30 | — |
| — | 18.45 | 19.85 | 19.15 | +0.50 | 88.2% | 555 | 88.2% | -0.50 | 43.90 | 43.00 | 44.80 | — |
| — | 17.60 | 19.15 | 18.38 | +0.48 | 88.2% | 557.5 | 88.2% | -0.52 | 45.58 | 44.55 | 46.60 | — |
| — | 17.20 | 17.75 | 17.48 | +0.47 | 88.2% | 560 | 88.2% | -0.53 | 47.25 | 46.25 | 48.25 | — |
| — | 15.90 | 17.50 | 16.70 | +0.46 | 88.2% | 562.5 | 88.2% | -0.54 | 48.92 | 47.85 | 50.00 | — |
| — | 15.50 | 16.75 | 16.12 | +0.45 | 88.2% | 565 | 88.2% | -0.55 | 51.17 | 49.65 | 52.70 | — |
| — | 14.95 | 16.00 | 15.47 | +0.44 | 88.3% | 567.5 | 88.3% | -0.57 | 53.08 | 51.30 | 54.85 | — |
| — | 14.15 | 14.70 | 14.43 | +0.43 | 88.3% | 570 | 88.3% | -0.58 | 54.17 | 52.90 | 55.45 | — |
| — | 13.70 | 14.25 | 13.97 | +0.41 | 88.3% | 572.5 | 88.3% | -0.59 | 56.10 | 54.80 | 57.40 | — |
| — | 13.00 | 13.95 | 13.47 | +0.40 | 88.4% | 575 | 88.4% | -0.60 | 57.98 | 56.90 | 59.05 | — |
| — | 12.30 | 13.35 | 12.82 | +0.39 | 88.4% | 577.5 | 88.4% | -0.61 | 60.25 | 58.70 | 61.80 | — |
| — | 11.90 | 12.55 | 12.22 | +0.38 | 88.5% | 580 | 88.5% | -0.62 | 61.95 | 60.15 | 63.75 | — |
| — | 11.30 | 12.15 | 11.72 | +0.37 | 88.5% | 582.5 | 88.5% | -0.63 | 63.85 | 62.00 | 65.70 | — |
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.