Spot 533.31
· 138 contratti su 2 scadenze
· fonte ibkr
· catturata 06/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.80 | 56.80 | 54.30 | +0.99 | 41.1% | 480 | 41.1% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 49.30 | 54.80 | 52.05 | — | — | 482.5 | 40.4% | -0.01 | — | — | 2.40 | — |
| — | 46.80 | 51.80 | 49.30 | +0.99 | 39.7% | 485 | 39.7% | -0.01 | — | — | 0.25 | — |
| — | 44.40 | 48.80 | 46.60 | +0.99 | 39.0% | 487.5 | 39.0% | -0.02 | — | — | 0.35 | — |
| — | 41.90 | 47.30 | 44.60 | +0.99 | 38.2% | 490 | — | — | — | — | 0.25 | — |
| — | 39.40 | 44.30 | 41.85 | — | — | 492.5 | — | — | 0.38 | 0.05 | 0.70 | — |
| — | 36.90 | 42.30 | 39.60 | — | — | 495 | — | — | 0.28 | 0.10 | 0.45 | — |
| — | 34.40 | 39.30 | 36.85 | — | — | 497.5 | — | — | 0.30 | 0.05 | 0.55 | — |
| — | 32.00 | 37.30 | 34.65 | +0.97 | 34.9% | 500 | — | — | 0.30 | 0.15 | 0.45 | — |
| — | 29.50 | 33.70 | 31.60 | — | — | 502.5 | — | — | 0.47 | 0.05 | 0.90 | — |
| — | 27.00 | 31.80 | 29.40 | — | — | 505 | 33.3% | -0.06 | 0.57 | 0.10 | 1.05 | — |
| — | 24.60 | 28.80 | 26.70 | — | — | 507.5 | — | — | 0.65 | 0.20 | 1.10 | — |
| — | 22.20 | 26.40 | 24.30 | — | — | 510 | — | — | 0.75 | 0.50 | 1.00 | — |
| — | 19.80 | 24.50 | 22.15 | — | — | 512.5 | — | — | 0.80 | 0.55 | 1.05 | — |
| — | 17.40 | 21.70 | 19.55 | +0.90 | 30.5% | 515 | 30.5% | -0.12 | 1.25 | 0.75 | 1.75 | — |
| — | 15.30 | 19.30 | 17.30 | +0.88 | 30.0% | 517.5 | 30.0% | -0.14 | 1.50 | 0.90 | 2.10 | — |
| — | 13.30 | 17.50 | 15.40 | +0.86 | 29.6% | 520 | 29.6% | -0.16 | 1.82 | 1.40 | 2.25 | — |
| — | 10.90 | 15.20 | 13.05 | +0.83 | 29.2% | 522.5 | 29.2% | -0.19 | 2.25 | 1.75 | 2.75 | — |
| — | 9.60 | 13.20 | 11.40 | +0.80 | 28.9% | 525 | 28.9% | -0.23 | 2.80 | 2.20 | 3.40 | — |
| — | 8.30 | 10.40 | 9.35 | +0.75 | 28.8% | 527.5 | 28.8% | -0.28 | 3.65 | 3.10 | 4.20 | — |
| — | 7.10 | 9.20 | 8.15 | +0.71 | 28.7% | 530 | 28.7% | -0.32 | 4.80 | 4.20 | 5.40 | — |
| — | 5.70 | 7.60 | 6.65 | +0.66 | 28.7% | 532.5 | 28.7% | -0.37 | 6.15 | 5.30 | 7.00 | — |
| — | 4.70 | 6.30 | 5.50 | +0.61 | 28.7% | 535 | 28.7% | -0.42 | 7.50 | 6.60 | 8.40 | — |
| — | 3.40 | 5.20 | 4.30 | +0.55 | 28.8% | 537.5 | 28.8% | -0.48 | 8.10 | 6.90 | 9.30 | — |
| — | 2.75 | 4.20 | 3.48 | +0.50 | 29.0% | 540 | 29.0% | -0.53 | 10.25 | 8.60 | 11.90 | — |
| — | 1.90 | 3.40 | 2.65 | +0.43 | 29.3% | 542.5 | 29.3% | -0.59 | 12.10 | 10.20 | 14.00 | — |
| — | 1.50 | 2.75 | 2.12 | +0.38 | 29.5% | 545 | 29.5% | -0.64 | 13.95 | 12.00 | 15.90 | — |
| — | 0.60 | 2.25 | 1.43 | +0.33 | 29.8% | 547.5 | 29.8% | -0.69 | 16.00 | 13.90 | 18.10 | — |
| — | 0.35 | 1.65 | 1.00 | +0.29 | 30.1% | 550 | 30.1% | -0.73 | 18.05 | 15.90 | 20.20 | — |
| — | 0.30 | 1.55 | 0.93 | +0.24 | 30.4% | 552.5 | 30.4% | -0.77 | 20.30 | 18.20 | 22.40 | — |
| — | 0.45 | 1.00 | 0.72 | — | — | 555 | 30.8% | -0.81 | 22.65 | 20.50 | 24.80 | — |
| — | 0.40 | 0.65 | 0.53 | — | — | 557.5 | — | — | 24.90 | 22.70 | 27.10 | — |
| — | 0.15 | 0.80 | 0.47 | +0.15 | 31.5% | 560 | 31.5% | -0.86 | 27.65 | 25.80 | 29.50 | — |
| — | 0.05 | 0.80 | 0.42 | +0.12 | 31.9% | 562.5 | — | — | 29.15 | 26.40 | 31.90 | — |
| — | 0.05 | 0.60 | 0.33 | — | — | 565 | 32.3% | -0.90 | 31.85 | 29.40 | 34.30 | — |
| — | 0.05 | 0.75 | 0.40 | — | — | 567.5 | 32.7% | -0.92 | 34.50 | 32.20 | 36.80 | — |
| — | 0.05 | 0.40 | 0.23 | — | — | 570 | 33.2% | -0.93 | 36.50 | 33.80 | 39.20 | — |
| — | 0.05 | 0.50 | 0.28 | +0.05 | 30.9% | 575 | — | — | 41.90 | 39.60 | 44.20 | — |
| — | — | 2.00 | — | +0.03 | 35.2% | 580 | — | — | 46.85 | 44.60 | 49.10 | — |
| — | — | 0.45 | — | +0.02 | 36.3% | 585 | 36.3% | -0.98 | 51.90 | 49.70 | 54.10 | — |
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.