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 | |
| — | 49.80 | 54.70 | 52.25 | +0.98 | 34.6% | 480 | 34.6% | -0.03 | 0.68 | 0.30 | 1.05 | — |
| — | 46.70 | 53.30 | 50.00 | +0.97 | 33.8% | 482.5 | 33.8% | -0.04 | 0.57 | 0.05 | 1.10 | — |
| — | 44.90 | 50.80 | 47.85 | +0.97 | 33.0% | 485 | 33.0% | -0.04 | 0.75 | 0.50 | 1.00 | — |
| — | 42.20 | 47.30 | 44.75 | +0.96 | 32.3% | 487.5 | 32.3% | -0.05 | 0.80 | 0.25 | 1.35 | — |
| — | 39.40 | 44.90 | 42.15 | +0.95 | 31.7% | 490 | 31.7% | -0.06 | 1.00 | 0.50 | 1.50 | — |
| — | 37.00 | 42.50 | 39.75 | +0.94 | 31.0% | 492.5 | 31.0% | -0.07 | 0.97 | 0.30 | 1.65 | — |
| — | 35.00 | 40.10 | 37.55 | +0.93 | 30.5% | 495 | 30.5% | -0.07 | 1.07 | 0.50 | 1.65 | — |
| — | 32.20 | 37.70 | 34.95 | +0.92 | 29.9% | 497.5 | 29.9% | -0.09 | 1.12 | 0.55 | 1.70 | — |
| — | 30.90 | 35.30 | 33.10 | +0.91 | 29.4% | 500 | 29.4% | -0.10 | 1.35 | 1.00 | 1.70 | — |
| — | 27.60 | 33.00 | 30.30 | +0.89 | 28.9% | 502.5 | 28.9% | -0.11 | 1.52 | 0.80 | 2.25 | — |
| — | 27.00 | 30.70 | 28.85 | +0.87 | 28.5% | 505 | 28.5% | -0.13 | 1.62 | 0.75 | 2.50 | — |
| — | 23.20 | 28.40 | 25.80 | — | — | 507.5 | 28.1% | -0.15 | 1.90 | 1.15 | 2.65 | — |
| — | 21.10 | 26.20 | 23.65 | +0.83 | 27.7% | 510 | 27.7% | -0.17 | 2.42 | 1.95 | 2.90 | — |
| — | 19.30 | 24.00 | 21.65 | +0.81 | 27.4% | 512.5 | 27.4% | -0.19 | 2.55 | 2.25 | 2.85 | — |
| — | 17.70 | 21.90 | 19.80 | +0.78 | 27.1% | 515 | 27.1% | -0.22 | 3.08 | 2.65 | 3.50 | — |
| — | 14.60 | 17.70 | 16.15 | +0.72 | 26.6% | 520 | 26.6% | -0.29 | 4.40 | 4.00 | 4.80 | — |
| — | 11.00 | 14.20 | 12.60 | +0.64 | 26.2% | 525 | 26.2% | -0.36 | 6.15 | 5.70 | 6.60 | — |
| — | 9.00 | 10.70 | 9.85 | +0.56 | 25.9% | 530 | 25.9% | -0.44 | 8.45 | 7.90 | 9.00 | — |
| — | 6.60 | 7.70 | 7.15 | +0.48 | 25.7% | 535 | 25.7% | -0.53 | 11.55 | 10.40 | 12.70 | — |
| — | 5.00 | 5.60 | 5.30 | +0.39 | 25.7% | 540 | 25.7% | -0.61 | 14.25 | 12.30 | 16.20 | — |
| — | 3.40 | 4.20 | 3.80 | +0.32 | 25.8% | 545 | 25.8% | -0.69 | 17.95 | 15.70 | 20.20 | — |
| — | 2.50 | 3.10 | 2.80 | +0.25 | 26.0% | 550 | 26.0% | -0.76 | 21.55 | 18.80 | 24.30 | — |
| — | 1.50 | 2.80 | 2.15 | +0.19 | 26.3% | 555 | 26.3% | -0.82 | 25.10 | 23.00 | 27.20 | — |
| — | 1.15 | 2.10 | 1.62 | +0.14 | 26.6% | 560 | 26.6% | -0.87 | 29.70 | 27.60 | 31.80 | — |
| — | 0.50 | 1.80 | 1.15 | +0.10 | 27.1% | 565 | 27.1% | -0.90 | 34.95 | 32.20 | 37.70 | — |
| — | 0.45 | 1.25 | 0.85 | +0.08 | 27.7% | 570 | 27.7% | -0.93 | 39.35 | 36.90 | 41.80 | — |
| — | 0.35 | 0.70 | 0.53 | +0.06 | 28.3% | 575 | 28.3% | -0.96 | 44.75 | 41.80 | 47.70 | — |
| — | 0.15 | 0.80 | 0.47 | +0.04 | 28.9% | 580 | 28.9% | -0.97 | 49.95 | 46.70 | 53.20 | — |
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.