Spot 531.32
· 138 contratti su 2 scadenze
· fonte ibkr
· catturata 07/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.50 | 55.40 | 52.45 | +1.00 | 40.2% | 480 | 40.2% | -0.01 | — | — | 0.10 | — |
| — | 47.00 | 51.80 | 49.40 | +1.00 | 39.6% | 482.5 | 39.6% | -0.01 | — | — | 4.30 | — |
| — | 44.50 | 50.40 | 47.45 | +0.99 | 39.1% | 485 | 39.1% | -0.01 | — | — | 0.45 | — |
| — | 42.10 | 46.60 | 44.35 | +0.99 | 38.5% | 487.5 | 38.5% | -0.01 | — | — | 0.35 | — |
| — | 39.50 | 44.40 | 41.95 | +0.99 | 37.9% | 490 | 37.9% | -0.02 | — | — | 2.60 | — |
| — | 37.00 | 41.90 | 39.45 | +0.99 | 37.3% | 492.5 | 37.3% | -0.02 | 0.28 | 0.05 | 0.50 | — |
| — | 34.50 | 39.80 | 37.15 | +0.98 | 36.7% | 495 | 36.7% | -0.03 | 0.28 | 0.05 | 0.50 | — |
| — | 32.00 | 36.90 | 34.45 | +0.98 | 36.0% | 497.5 | 36.0% | -0.03 | 0.33 | 0.10 | 0.55 | — |
| — | 29.60 | 34.40 | 32.00 | +0.97 | 35.3% | 500 | 35.3% | -0.04 | 0.40 | 0.15 | 0.65 | — |
| — | 27.40 | 32.00 | 29.70 | +0.97 | 34.6% | 502.5 | 34.6% | -0.05 | 0.50 | 0.25 | 0.75 | — |
| — | 25.60 | 29.50 | 27.55 | +0.96 | 33.9% | 505 | 33.9% | -0.06 | 0.55 | 0.30 | 0.80 | — |
| — | 22.20 | 27.00 | 24.60 | +0.94 | 33.2% | 507.5 | 33.2% | -0.07 | 0.40 | 0.10 | 0.70 | — |
| — | 19.90 | 24.60 | 22.25 | +0.93 | 32.5% | 510 | 32.5% | -0.09 | 0.75 | 0.35 | 1.15 | — |
| — | 16.90 | 22.20 | 19.55 | +0.91 | 31.9% | 512.5 | 31.9% | -0.11 | 0.95 | 0.70 | 1.20 | — |
| — | 15.10 | 19.80 | 17.45 | +0.88 | 31.4% | 515 | 31.4% | -0.14 | 1.15 | 0.70 | 1.60 | — |
| — | 12.50 | 17.40 | 14.95 | +0.85 | 31.0% | 517.5 | 31.0% | -0.17 | 1.48 | 1.00 | 1.95 | — |
| — | 11.80 | 15.10 | 13.45 | +0.81 | 30.8% | 520 | 30.8% | -0.21 | 1.48 | 1.00 | 1.95 | — |
| — | 8.70 | 12.90 | 10.80 | +0.76 | 30.6% | 522.5 | 30.6% | -0.26 | 2.40 | 1.70 | 3.10 | — |
| — | 7.20 | 10.70 | 8.95 | +0.71 | 30.6% | 525 | 30.6% | -0.31 | 2.95 | 2.00 | 3.90 | — |
| — | 5.90 | 8.70 | 7.30 | +0.65 | 30.7% | 527.5 | 30.7% | -0.37 | 3.90 | 2.80 | 5.00 | — |
| — | 4.70 | 7.10 | 5.90 | +0.59 | 30.9% | 530 | 30.9% | -0.43 | 4.85 | 3.90 | 5.80 | — |
| — | 3.60 | 5.80 | 4.70 | +0.53 | 31.2% | 532.5 | 31.2% | -0.49 | 6.20 | 4.90 | 7.50 | — |
| — | 2.65 | 4.70 | 3.67 | +0.46 | 31.5% | 535 | 31.5% | -0.55 | 7.70 | 6.10 | 9.30 | — |
| — | 1.85 | 3.70 | 2.77 | +0.40 | 31.9% | 537.5 | 31.9% | -0.61 | 9.65 | 8.10 | 11.20 | — |
| — | 1.25 | 2.95 | 2.10 | +0.34 | 32.3% | 540 | 32.3% | -0.67 | 11.20 | 9.00 | 13.40 | — |
| — | 1.25 | 2.40 | 1.82 | +0.28 | 32.6% | 542.5 | 32.6% | -0.72 | 13.20 | 10.80 | 15.60 | — |
| — | 0.95 | 1.95 | 1.45 | +0.24 | 33.0% | 545 | 33.0% | -0.77 | 14.95 | 13.00 | 16.90 | — |
| — | 0.45 | 1.60 | 1.02 | +0.20 | 33.4% | 547.5 | 33.4% | -0.80 | 17.35 | 14.80 | 19.90 | — |
| — | 0.40 | 1.35 | 0.88 | +0.16 | 33.7% | 550 | 33.7% | -0.84 | 19.15 | 17.10 | 21.20 | — |
| — | 0.25 | 1.15 | 0.70 | +0.13 | 34.1% | 552.5 | 34.1% | -0.87 | 22.00 | 19.50 | 24.50 | — |
| — | 0.25 | 0.70 | 0.47 | +0.11 | 34.4% | 555 | 34.4% | -0.90 | 24.35 | 21.90 | 26.80 | — |
| — | 0.05 | 0.75 | 0.40 | +0.08 | 34.8% | 557.5 | 34.8% | -0.92 | 26.75 | 24.30 | 29.20 | — |
| — | 0.05 | 0.60 | 0.33 | +0.07 | 35.1% | 560 | 35.1% | -0.94 | 28.95 | 26.30 | 31.60 | — |
| — | 0.05 | 0.75 | 0.40 | +0.05 | 35.4% | 562.5 | 35.4% | -0.95 | 31.65 | 29.20 | 34.10 | — |
| — | 0.05 | 0.35 | 0.20 | +0.04 | 35.7% | 565 | 35.7% | -0.96 | 34.90 | 31.60 | 38.20 | — |
| — | 0.05 | 0.40 | 0.23 | +0.03 | 36.0% | 567.5 | 36.0% | -0.97 | 36.85 | 34.10 | 39.60 | — |
| — | — | 3.40 | — | +0.03 | 36.4% | 570 | 36.4% | -0.97 | 39.05 | 36.60 | 41.50 | — |
| — | — | — | — | — | — | 572.5 | — | — | — | — | — | — |
| — | 0.05 | 0.50 | 0.28 | +0.02 | 37.1% | 575 | 37.1% | -0.98 | 44.85 | 41.60 | 48.10 | — |
| — | — | — | — | — | — | 577.5 | — | — | — | — | — | — |
| — | — | 4.30 | — | +0.01 | 37.9% | 580 | 37.9% | -0.99 | 49.75 | 46.50 | 53.00 | — |
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.