Spot 534.34
· 206 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.35 | 53.10 | 51.73 | +0.91 | 70.3% | 485 | 70.3% | -0.09 | 1.63 | 1.56 | 1.70 | — |
| — | 48.25 | 50.80 | 49.52 | +0.90 | 70.0% | 487.5 | 70.0% | -0.10 | 1.84 | 1.72 | 1.97 | — |
| — | 46.10 | 48.50 | 47.30 | +0.89 | 69.7% | 490 | 69.7% | -0.11 | 2.08 | 1.97 | 2.20 | — |
| — | 43.50 | 46.40 | 44.95 | +0.88 | 69.4% | 492.5 | 69.4% | -0.12 | 2.40 | 2.19 | 2.62 | — |
| — | 40.85 | 44.15 | 42.50 | +0.86 | 69.2% | 495 | 69.2% | -0.14 | 2.80 | 2.66 | 2.94 | — |
| — | 38.75 | 42.05 | 40.40 | +0.85 | 69.0% | 497.5 | 69.0% | -0.15 | 3.20 | 3.00 | 3.40 | — |
| — | 37.90 | 39.45 | 38.67 | +0.83 | 68.8% | 500 | 68.8% | -0.17 | 3.58 | 3.50 | 3.65 | — |
| — | 34.70 | 37.65 | 36.17 | +0.82 | 68.6% | 502.5 | 68.6% | -0.19 | 4.05 | 3.85 | 4.25 | — |
| — | 32.95 | 35.65 | 34.30 | +0.80 | 68.4% | 505 | 68.4% | -0.20 | 4.50 | 4.25 | 4.75 | — |
| — | 31.25 | 33.65 | 32.45 | +0.78 | 68.3% | 507.5 | 68.3% | -0.22 | 5.35 | 4.80 | 5.90 | — |
| — | 29.45 | 31.55 | 30.50 | +0.76 | 68.2% | 510 | 68.2% | -0.24 | 5.67 | 5.40 | 5.95 | — |
| — | 27.60 | 29.80 | 28.70 | +0.74 | 68.0% | 512.5 | 68.0% | -0.27 | 6.42 | 6.20 | 6.65 | — |
| — | 25.80 | 28.05 | 26.93 | +0.71 | 67.9% | 515 | 67.9% | -0.29 | 7.15 | 6.90 | 7.40 | — |
| — | 24.20 | 26.45 | 25.32 | +0.69 | 67.9% | 517.5 | 67.9% | -0.31 | 7.90 | 7.60 | 8.20 | — |
| — | 23.05 | 24.50 | 23.77 | +0.66 | 67.8% | 520 | 67.8% | -0.34 | 8.88 | 8.55 | 9.20 | — |
| — | 20.75 | 23.00 | 21.88 | +0.64 | 67.7% | 522.5 | 67.7% | -0.36 | 9.60 | 9.30 | 9.90 | — |
| — | 19.30 | 21.45 | 20.38 | +0.61 | 67.7% | 525 | 67.7% | -0.39 | 10.57 | 10.15 | 11.00 | — |
| — | 18.05 | 20.00 | 19.02 | +0.59 | 67.6% | 527.5 | 67.6% | -0.41 | 11.62 | 11.15 | 12.10 | — |
| — | 16.90 | 18.55 | 17.73 | +0.56 | 67.6% | 530 | 67.6% | -0.44 | 13.03 | 12.25 | 13.80 | — |
| — | 15.35 | 17.20 | 16.27 | +0.54 | 67.6% | 532.5 | 67.6% | -0.46 | 14.03 | 13.55 | 14.50 | — |
| — | 14.55 | 15.95 | 15.25 | +0.51 | 67.6% | 535 | 67.6% | -0.49 | 15.30 | 14.60 | 16.00 | — |
| — | 13.55 | 14.70 | 14.12 | +0.48 | 67.5% | 537.5 | 67.5% | -0.52 | 16.52 | 15.95 | 17.10 | — |
| — | 12.30 | 13.00 | 12.65 | +0.46 | 67.5% | 540 | 67.5% | -0.54 | 17.90 | 17.35 | 18.45 | — |
| — | 10.95 | 12.00 | 11.47 | +0.43 | 67.5% | 542.5 | 67.5% | -0.57 | 19.57 | 18.65 | 20.50 | — |
| — | 10.35 | 11.10 | 10.72 | +0.41 | 67.5% | 545 | 67.5% | -0.60 | 21.00 | 20.05 | 21.95 | — |
| — | 9.50 | 10.35 | 9.93 | +0.38 | 67.5% | 547.5 | 67.5% | -0.62 | 22.73 | 21.60 | 23.85 | — |
| — | 8.65 | 9.45 | 9.05 | +0.36 | 67.5% | 550 | 67.5% | -0.65 | 24.43 | 23.85 | 25.00 | — |
| — | 7.85 | 8.70 | 8.28 | +0.33 | 67.5% | 552.5 | 67.5% | -0.67 | 25.60 | 24.85 | 26.35 | — |
| — | 7.10 | 7.80 | 7.45 | +0.31 | 67.6% | 555 | 67.6% | -0.69 | 27.48 | 26.85 | 28.10 | — |
| — | 6.45 | 7.20 | 6.83 | +0.29 | 67.6% | 557.5 | 67.6% | -0.71 | 29.23 | 28.40 | 30.05 | — |
| — | 5.90 | 6.40 | 6.15 | +0.27 | 67.6% | 560 | 67.6% | -0.73 | 31.30 | 30.25 | 32.35 | — |
| — | 5.25 | 5.85 | 5.55 | +0.25 | 67.7% | 562.5 | 67.7% | -0.75 | 33.23 | 32.05 | 34.40 | — |
| — | 4.75 | 5.10 | 4.92 | +0.23 | 67.7% | 565 | 67.7% | -0.77 | 34.88 | 34.00 | 35.75 | — |
| — | 4.25 | 4.75 | 4.50 | +0.21 | 67.8% | 567.5 | 67.8% | -0.79 | 37.27 | 35.95 | 38.60 | — |
| — | 3.80 | 4.15 | 3.98 | +0.19 | 67.9% | 570 | 67.9% | -0.81 | 39.05 | 37.50 | 40.60 | — |
| — | 3.40 | 3.80 | 3.60 | +0.18 | 68.0% | 572.5 | 68.0% | -0.83 | 41.33 | 39.65 | 43.00 | — |
| — | 3.05 | 3.60 | 3.33 | +0.16 | 68.1% | 575 | 68.1% | -0.84 | 43.35 | 41.85 | 44.85 | — |
| — | 2.66 | 3.20 | 2.93 | +0.15 | 68.2% | 577.5 | 68.2% | -0.85 | 45.70 | 44.20 | 47.20 | — |
| — | 2.46 | 2.67 | 2.56 | +0.13 | 68.3% | 580 | 68.3% | -0.87 | 47.58 | 46.20 | 48.95 | — |
| — | 2.19 | 2.48 | 2.33 | +0.12 | 68.5% | 582.5 | 68.5% | -0.88 | 50.15 | 48.40 | 51.90 | — |
| — | 1.93 | 2.23 | 2.08 | +0.11 | 68.6% | 585 | 68.6% | -0.89 | 52.15 | 50.70 | 53.60 | — |
| — | 1.71 | 1.99 | 1.85 | +0.10 | 68.8% | 587.5 | 68.8% | -0.90 | 54.33 | 52.90 | 55.75 | — |
| — | 1.51 | 1.68 | 1.59 | +0.09 | 68.9% | 590 | 68.9% | -0.91 | 56.62 | 55.25 | 58.00 | — |
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.