Spot 536.97
· 168 contratti su 2 scadenze
· fonte ibkr
· catturata 13/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.00 | 56.90 | 53.95 | +0.93 | 32.1% | 485 | 32.1% | -0.06 | 0.60 | 0.10 | 1.10 | — |
| — | 47.40 | 54.50 | 50.95 | +0.93 | 31.3% | 487.5 | 31.3% | -0.07 | 0.40 | 0.05 | 0.75 | — |
| — | 46.00 | 51.10 | 48.55 | +0.92 | 30.6% | 490 | 30.6% | -0.08 | 0.70 | 0.15 | 1.25 | — |
| — | 43.00 | 48.50 | 45.75 | +0.90 | 29.9% | 492.5 | 29.9% | -0.10 | 0.70 | 0.05 | 1.35 | — |
| — | 41.00 | 46.10 | 43.55 | +0.89 | 29.2% | 495 | 29.2% | -0.11 | 0.75 | 0.05 | 1.45 | — |
| — | 38.30 | 43.70 | 41.00 | +0.88 | 28.5% | 497.5 | 28.5% | -0.12 | 1.02 | 0.45 | 1.60 | — |
| — | 35.90 | 41.70 | 38.80 | +0.86 | 27.9% | 500 | 27.9% | -0.14 | 0.88 | 0.50 | 1.25 | — |
| — | 33.60 | 38.90 | 36.25 | +0.84 | 27.4% | 502.5 | 27.4% | -0.16 | 1.02 | 0.10 | 1.95 | — |
| — | 31.30 | 36.60 | 33.95 | +0.82 | 26.8% | 505 | 26.8% | -0.18 | 1.02 | 0.30 | 1.75 | — |
| — | 29.00 | 34.70 | 31.85 | +0.79 | 26.3% | 507.5 | 26.3% | -0.21 | 1.38 | 0.35 | 2.40 | — |
| — | 26.80 | 31.60 | 29.20 | +0.77 | 25.9% | 510 | — | — | 1.40 | 0.80 | 2.00 | — |
| — | 24.60 | 29.80 | 27.20 | +0.74 | 25.5% | 512.5 | 25.5% | -0.27 | 1.57 | 0.95 | 2.20 | — |
| — | 22.60 | 28.00 | 25.30 | +0.70 | 25.1% | 515 | 25.1% | -0.30 | 2.38 | 1.25 | 3.50 | — |
| — | 21.50 | 25.80 | 23.65 | +0.67 | 24.8% | 517.5 | 24.8% | -0.34 | 2.70 | 1.40 | 4.00 | — |
| — | 18.60 | 23.10 | 20.85 | +0.63 | 24.5% | 520 | 24.5% | -0.37 | 3.50 | 2.50 | 4.50 | — |
| — | 16.80 | 21.60 | 19.20 | +0.59 | 24.2% | 522.5 | 24.2% | -0.41 | 4.05 | 3.00 | 5.10 | — |
| — | 15.10 | 19.60 | 17.35 | +0.55 | 24.0% | 525 | 24.0% | -0.46 | 4.20 | 3.60 | 4.80 | — |
| — | 13.40 | 17.40 | 15.40 | +0.50 | 23.8% | 527.5 | 23.8% | -0.50 | 5.35 | 4.10 | 6.60 | — |
| — | 12.00 | 15.50 | 13.75 | +0.46 | 23.6% | 530 | 23.6% | -0.54 | 6.35 | 5.20 | 7.50 | — |
| — | 10.60 | 14.10 | 12.35 | +0.42 | 23.5% | 532.5 | 23.5% | -0.58 | 7.40 | 6.30 | 8.50 | — |
| — | 9.20 | 12.50 | 10.85 | +0.38 | 23.4% | 535 | 23.4% | -0.63 | 8.45 | 7.30 | 9.60 | — |
| — | 8.00 | 11.10 | 9.55 | +0.34 | 23.4% | 537.5 | 23.4% | -0.67 | 9.65 | 8.40 | 10.90 | — |
| — | 6.80 | 9.90 | 8.35 | +0.30 | 23.4% | 540 | 23.4% | -0.70 | 10.90 | 9.60 | 12.20 | — |
| — | 5.70 | 8.70 | 7.20 | +0.27 | 23.4% | 542.5 | 23.4% | -0.74 | 11.90 | 10.10 | 13.70 | — |
| — | 5.00 | 7.70 | 6.35 | +0.24 | 23.5% | 545 | 23.5% | -0.77 | 13.85 | 12.60 | 15.10 | — |
| — | 4.00 | 6.80 | 5.40 | +0.21 | 23.6% | 547.5 | 23.6% | -0.80 | 14.90 | 12.50 | 17.30 | — |
| — | 3.20 | 5.90 | 4.55 | +0.18 | 23.7% | 550 | 23.7% | -0.83 | 16.70 | 14.10 | 19.30 | — |
| — | 2.90 | 5.20 | 4.05 | +0.16 | 23.9% | 552.5 | 23.9% | -0.85 | 18.65 | 16.10 | 21.20 | — |
| — | 2.05 | 4.50 | 3.27 | +0.14 | 24.1% | 555 | 24.1% | -0.88 | 20.65 | 18.00 | 23.30 | — |
| — | 1.60 | 4.00 | 2.80 | +0.12 | 24.3% | 557.5 | 24.3% | -0.89 | 22.80 | 20.10 | 25.50 | — |
| — | 1.35 | 3.50 | 2.42 | +0.10 | 24.5% | 560 | 24.5% | -0.91 | 24.95 | 22.30 | 27.60 | — |
| — | 0.85 | 3.10 | 1.98 | +0.09 | 24.8% | 562.5 | 24.8% | -0.93 | 27.15 | 24.50 | 29.80 | — |
| — | 0.55 | 2.75 | 1.65 | +0.08 | 25.1% | 565 | 25.1% | -0.94 | 29.15 | 26.70 | 31.60 | — |
| — | 0.55 | 2.45 | 1.50 | +0.07 | 25.5% | 567.5 | 25.5% | -0.95 | 31.45 | 28.50 | 34.40 | — |
| — | 0.15 | 2.15 | 1.15 | +0.06 | 25.9% | 570 | 25.9% | -0.96 | 33.25 | 30.30 | 36.20 | — |
| — | 0.05 | 1.95 | 1.00 | +0.05 | 26.2% | 572.5 | 26.2% | -0.97 | 35.90 | 32.70 | 39.10 | — |
| — | 0.05 | 1.75 | 0.90 | +0.04 | 26.7% | 575 | 26.7% | -0.97 | 38.80 | 36.10 | 41.50 | — |
| — | 0.05 | 1.60 | 0.82 | +0.04 | 27.1% | 577.5 | 27.1% | -0.98 | 40.50 | 37.10 | 43.90 | — |
| — | 0.05 | 1.25 | 0.65 | +0.03 | 27.6% | 580 | 27.6% | -0.98 | 42.95 | 40.10 | 45.80 | — |
| — | 0.05 | 1.25 | 0.65 | +0.03 | 28.5% | 585 | 28.5% | -0.99 | 47.45 | 44.10 | 50.80 | — |
| — | 0.05 | 1.05 | 0.55 | +0.02 | 29.6% | 590 | 29.6% | -1.00 | 52.95 | 49.40 | 56.50 | — |
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.