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 | |
| — | 53.80 | 57.20 | 55.50 | +0.83 | 61.5% | 485 | 61.5% | -0.17 | 5.33 | 5.05 | 5.60 | — |
| — | 51.75 | 55.15 | 53.45 | +0.82 | 61.4% | 487.5 | 61.4% | -0.18 | 5.83 | 5.55 | 6.10 | — |
| — | 50.25 | 53.10 | 51.67 | +0.81 | 61.4% | 490 | 61.4% | -0.19 | 6.45 | 6.10 | 6.80 | — |
| — | 47.85 | 51.25 | 49.55 | +0.80 | 61.3% | 492.5 | 61.3% | -0.20 | 6.85 | 6.55 | 7.15 | — |
| — | 46.00 | 49.05 | 47.52 | +0.78 | 61.2% | 495 | 61.2% | -0.22 | 7.40 | 7.05 | 7.75 | — |
| — | 44.80 | 47.15 | 45.98 | +0.77 | 61.1% | 497.5 | 61.1% | -0.23 | 8.68 | 8.00 | 9.35 | — |
| — | 42.95 | 45.60 | 44.27 | +0.76 | 61.1% | 500 | 61.1% | -0.24 | 8.70 | 8.35 | 9.05 | — |
| — | 40.80 | 43.75 | 42.27 | +0.74 | 61.0% | 502.5 | 61.0% | -0.26 | 9.30 | 8.85 | 9.75 | — |
| — | 39.20 | 41.55 | 40.38 | +0.72 | 61.0% | 505 | 61.0% | -0.28 | 10.12 | 9.75 | 10.50 | — |
| — | 38.00 | 40.40 | 39.20 | +0.71 | 61.0% | 507.5 | 61.0% | -0.29 | 11.15 | 10.70 | 11.60 | — |
| — | 35.60 | 38.15 | 36.88 | +0.69 | 61.0% | 510 | 61.0% | -0.31 | 11.70 | 11.30 | 12.10 | — |
| — | 34.15 | 36.35 | 35.25 | +0.68 | 60.9% | 512.5 | 60.9% | -0.32 | 13.03 | 12.15 | 13.90 | — |
| — | 32.70 | 34.85 | 33.77 | +0.66 | 60.9% | 515 | 60.9% | -0.34 | 13.65 | 13.00 | 14.30 | — |
| — | 31.15 | 32.60 | 31.88 | +0.64 | 60.9% | 517.5 | 60.9% | -0.36 | 14.38 | 13.90 | 14.85 | — |
| — | 30.00 | 31.85 | 30.93 | +0.63 | 60.9% | 520 | 60.9% | -0.37 | 15.80 | 14.90 | 16.70 | — |
| — | 28.05 | 30.25 | 29.15 | +0.61 | 60.9% | 522.5 | 60.9% | -0.39 | 16.40 | 15.85 | 16.95 | — |
| — | 26.80 | 28.95 | 27.88 | +0.59 | 60.9% | 525 | 60.9% | -0.41 | 17.77 | 17.00 | 18.55 | — |
| — | 25.35 | 26.80 | 26.07 | +0.57 | 60.9% | 527.5 | 60.9% | -0.43 | 18.95 | 18.05 | 19.85 | — |
| — | 24.50 | 26.20 | 25.35 | +0.56 | 60.9% | 530 | 60.9% | -0.44 | 20.07 | 19.30 | 20.85 | — |
| — | 23.40 | 24.95 | 24.18 | +0.54 | 60.9% | 532.5 | 60.9% | -0.46 | 20.93 | 20.45 | 21.40 | — |
| — | 21.75 | 23.40 | 22.57 | +0.52 | 60.9% | 535 | 60.9% | -0.48 | 22.60 | 21.70 | 23.50 | — |
| — | 21.00 | 21.75 | 21.38 | +0.50 | 60.9% | 537.5 | 60.9% | -0.50 | 23.52 | 23.05 | 24.00 | — |
| — | 19.90 | 21.05 | 20.48 | +0.49 | 60.8% | 540 | 60.8% | -0.52 | 25.07 | 24.10 | 26.05 | — |
| — | 18.80 | 20.20 | 19.50 | +0.47 | 60.8% | 542.5 | 60.8% | -0.53 | 26.70 | 25.65 | 27.75 | — |
| — | 17.30 | 18.80 | 18.05 | +0.45 | 60.8% | 545 | 60.8% | -0.55 | 28.12 | 27.20 | 29.05 | — |
| — | 16.15 | 17.80 | 16.98 | +0.43 | 60.8% | 547.5 | 60.8% | -0.57 | 29.62 | 28.55 | 30.70 | — |
| — | 15.25 | 16.90 | 16.07 | +0.42 | 60.8% | 550 | 60.8% | -0.58 | 30.80 | 30.10 | 31.50 | — |
| — | 14.75 | 16.10 | 15.43 | +0.40 | 60.8% | 552.5 | 60.8% | -0.60 | 32.77 | 31.60 | 33.95 | — |
| — | 14.05 | 14.75 | 14.40 | +0.38 | 60.8% | 555 | 60.8% | -0.62 | 34.33 | 33.15 | 35.50 | — |
| — | 13.20 | 14.45 | 13.82 | +0.37 | 60.8% | 557.5 | 60.8% | -0.63 | 35.92 | 34.85 | 37.00 | — |
| — | 12.40 | 13.10 | 12.75 | +0.35 | 60.8% | 560 | 60.8% | -0.65 | 37.62 | 36.55 | 38.70 | — |
| — | 11.65 | 12.60 | 12.12 | +0.34 | 60.7% | 562.5 | 60.7% | -0.67 | 39.42 | 38.25 | 40.60 | — |
| — | 10.95 | 11.90 | 11.43 | +0.32 | 60.7% | 565 | 60.7% | -0.68 | 41.12 | 40.00 | 42.25 | — |
| — | 10.25 | 10.95 | 10.60 | +0.31 | 60.7% | 567.5 | 60.7% | -0.70 | 42.95 | 41.85 | 44.05 | — |
| — | 9.60 | 10.15 | 9.88 | +0.29 | 60.7% | 570 | 60.7% | -0.71 | 44.67 | 43.15 | 46.20 | — |
| — | 9.00 | 9.85 | 9.43 | +0.28 | 60.7% | 572.5 | 60.7% | -0.72 | 46.33 | 45.05 | 47.60 | — |
| — | 8.40 | 9.35 | 8.88 | +0.26 | 60.7% | 575 | 60.7% | -0.74 | 48.38 | 46.95 | 49.80 | — |
| — | 7.90 | 8.75 | 8.32 | +0.25 | 60.8% | 577.5 | 60.8% | -0.75 | 50.35 | 48.90 | 51.80 | — |
| — | 7.30 | 8.10 | 7.70 | +0.24 | 60.8% | 580 | 60.8% | -0.77 | 52.52 | 50.95 | 54.10 | — |
| 2 | 6.90 | 7.65 | 7.28 | +0.22 | 60.8% | 582.5 | 60.8% | -0.78 | 54.42 | 53.10 | 55.75 | 0 |
| 4 | 6.45 | 7.20 | 6.83 | +0.21 | 60.8% | 585 | 60.8% | -0.79 | 56.23 | 54.75 | 57.70 | 0 |
| — | 6.00 | 6.70 | 6.35 | +0.20 | 60.9% | 587.5 | 60.9% | -0.80 | 58.50 | 57.20 | 59.80 | — |
| — | 5.60 | 6.10 | 5.85 | +0.19 | 60.9% | 590 | 60.9% | -0.81 | 60.75 | 59.00 | 62.50 | — |
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.