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 | |
| — | 50.50 | 56.60 | 53.55 | +0.98 | 33.5% | 480 | 33.5% | -0.03 | 0.47 | 0.30 | 0.65 | — |
| — | 49.60 | 54.10 | 51.85 | +0.98 | 32.9% | 482.5 | 32.9% | -0.03 | 0.47 | 0.25 | 0.70 | — |
| — | 47.10 | 52.00 | 49.55 | +0.98 | 32.3% | 485 | 32.3% | -0.04 | 0.47 | 0.20 | 0.75 | — |
| — | 44.70 | 49.10 | 46.90 | +0.97 | 31.8% | 487.5 | 31.8% | -0.04 | 0.57 | 0.25 | 0.90 | — |
| — | 42.30 | 46.60 | 44.45 | +0.97 | 31.2% | 490 | 31.2% | -0.05 | 0.78 | 0.50 | 1.05 | — |
| — | 39.80 | 44.20 | 42.00 | +0.96 | 30.7% | 492.5 | 30.7% | -0.05 | 1.02 | 0.45 | 1.60 | — |
| — | 37.40 | 42.20 | 39.80 | +0.95 | 30.2% | 495 | 30.2% | -0.06 | 0.93 | 0.65 | 1.20 | — |
| — | 35.10 | 39.40 | 37.25 | +0.95 | 29.7% | 497.5 | 29.7% | -0.07 | 1.02 | 0.70 | 1.35 | — |
| — | 33.00 | 37.50 | 35.25 | +0.93 | 29.2% | 500 | 29.2% | -0.08 | 1.15 | 0.80 | 1.50 | — |
| — | 30.40 | 34.70 | 32.55 | +0.92 | 28.8% | 502.5 | 28.8% | -0.09 | 1.50 | 1.10 | 1.90 | — |
| — | 29.00 | 32.80 | 30.90 | — | — | 505 | 28.3% | -0.11 | 1.70 | 1.25 | 2.15 | — |
| — | 25.80 | 30.10 | 27.95 | +0.89 | 27.9% | 507.5 | 27.9% | -0.12 | 2.05 | 1.40 | 2.70 | — |
| — | 24.40 | 28.20 | 26.30 | +0.88 | 27.5% | 510 | 27.5% | -0.14 | 2.05 | 1.50 | 2.60 | — |
| — | 21.70 | 26.10 | 23.90 | +0.86 | 27.2% | 512.5 | 27.2% | -0.16 | 2.55 | 2.30 | 2.80 | — |
| — | 19.70 | 23.90 | 21.80 | +0.83 | 26.9% | 515 | 26.9% | -0.18 | 2.83 | 2.45 | 3.20 | — |
| — | 16.00 | 19.40 | 17.70 | +0.78 | 26.3% | 520 | 26.3% | -0.23 | 4.15 | 3.80 | 4.50 | — |
| — | 12.80 | 16.00 | 14.40 | +0.72 | 25.9% | 525 | 25.9% | -0.29 | 5.60 | 5.20 | 6.00 | — |
| — | 10.40 | 12.10 | 11.25 | +0.65 | 25.6% | 530 | 25.6% | -0.36 | 7.65 | 7.10 | 8.20 | — |
| — | 8.00 | 9.60 | 8.80 | +0.57 | 25.4% | 535 | 25.4% | -0.43 | 10.15 | 9.60 | 10.70 | — |
| — | 5.90 | 7.10 | 6.50 | +0.49 | 25.3% | 540 | 25.3% | -0.51 | 12.95 | 12.40 | 13.50 | — |
| — | 3.90 | 5.00 | 4.45 | +0.42 | 25.4% | 545 | 25.4% | -0.59 | 16.35 | 14.40 | 18.30 | — |
| — | 2.85 | 3.50 | 3.17 | +0.35 | 25.5% | 550 | 25.5% | -0.66 | 19.85 | 17.70 | 22.00 | — |
| — | 2.00 | 2.45 | 2.23 | +0.28 | 25.7% | 555 | 25.7% | -0.73 | 23.70 | 21.40 | 26.00 | — |
| — | 0.80 | 2.60 | 1.70 | +0.22 | 26.0% | 560 | 26.0% | -0.79 | 28.20 | 26.00 | 30.40 | — |
| — | 0.65 | 2.00 | 1.32 | +0.17 | 26.3% | 565 | 26.3% | -0.84 | 32.40 | 29.80 | 35.00 | — |
| — | 0.55 | 1.10 | 0.82 | +0.13 | 26.7% | 570 | 26.7% | -0.87 | 37.35 | 35.10 | 39.60 | — |
| — | 0.40 | 1.20 | 0.80 | +0.10 | 27.1% | 575 | 27.1% | -0.91 | 42.10 | 39.70 | 44.50 | — |
| — | 0.05 | 0.90 | 0.47 | +0.08 | 27.5% | 580 | 27.5% | -0.93 | 46.55 | 43.80 | 49.30 | — |
| — | 0.10 | 0.85 | 0.47 | +0.06 | 28.0% | 585 | 28.0% | -0.95 | 51.45 | 48.70 | 54.20 | — |
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.