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 | |
| — | 49.90 | 55.90 | 52.90 | +0.97 | 45.3% | 485 | 45.3% | -0.03 | 1.05 | 0.05 | 2.05 | — |
| — | 46.70 | 53.90 | 50.30 | +0.97 | 44.2% | 487.5 | 44.2% | -0.03 | — | — | 4.30 | — |
| — | 44.20 | 50.90 | 47.55 | +0.96 | 43.1% | 490 | 43.1% | -0.04 | — | — | 4.30 | — |
| — | 41.70 | 48.90 | 45.30 | +0.95 | 42.0% | 492.5 | 42.0% | -0.05 | 0.82 | 0.05 | 1.60 | — |
| — | 40.60 | 46.00 | 43.30 | +0.95 | 41.0% | 495 | 41.0% | -0.05 | — | — | 4.40 | — |
| — | 36.70 | 44.00 | 40.35 | +0.93 | 39.9% | 497.5 | 39.9% | -0.07 | 0.38 | 0.05 | 0.70 | — |
| — | 35.90 | 41.00 | 38.45 | +0.92 | 38.9% | 500 | 38.9% | -0.08 | 0.35 | 0.05 | 0.65 | — |
| — | 31.80 | 39.00 | 35.40 | +0.90 | 37.8% | 502.5 | 37.8% | -0.10 | 0.38 | 0.10 | 0.65 | — |
| — | 30.80 | 34.70 | 32.75 | +0.88 | 36.7% | 505 | 36.7% | -0.12 | 0.40 | 0.10 | 0.70 | — |
| — | 27.80 | 34.20 | 31.00 | +0.86 | 35.7% | 507.5 | 35.7% | -0.14 | 0.47 | 0.25 | 0.70 | — |
| — | 25.30 | 29.90 | 27.60 | +0.83 | 34.7% | 510 | 34.7% | -0.17 | 0.47 | 0.15 | 0.80 | — |
| — | 23.00 | 28.30 | 25.65 | +0.79 | 33.7% | 512.5 | 33.7% | -0.21 | 0.70 | 0.25 | 1.15 | — |
| — | 20.70 | 25.20 | 22.95 | +0.76 | 32.8% | 515 | 32.8% | -0.24 | 0.72 | 0.35 | 1.10 | — |
| — | 19.10 | 22.90 | 21.00 | +0.71 | 32.0% | 517.5 | 32.0% | -0.29 | 0.85 | 0.40 | 1.30 | — |
| — | 16.30 | 20.60 | 18.45 | +0.66 | 31.2% | 520 | 31.2% | -0.34 | 1.32 | 0.80 | 1.85 | — |
| — | 14.20 | 18.80 | 16.50 | +0.61 | 30.5% | 522.5 | 30.5% | -0.39 | 1.70 | 1.15 | 2.25 | — |
| — | 12.30 | 16.30 | 14.30 | +0.55 | 29.9% | 525 | 29.9% | -0.45 | 1.62 | 1.00 | 2.25 | — |
| — | 10.50 | 14.50 | 12.50 | +0.49 | 29.3% | 527.5 | 29.3% | -0.51 | 2.15 | 1.50 | 2.80 | — |
| — | 9.30 | 12.60 | 10.95 | +0.43 | 28.9% | 530 | 28.9% | -0.58 | 3.10 | 2.60 | 3.60 | — |
| — | 7.60 | 10.60 | 9.10 | +0.36 | 28.5% | 532.5 | 28.5% | -0.64 | 3.90 | 3.30 | 4.50 | — |
| — | 6.50 | 8.10 | 7.30 | +0.32 | 28.2% | 535 | 28.2% | -0.69 | 4.95 | 4.40 | 5.50 | — |
| — | 5.10 | 7.10 | 6.10 | +0.26 | 28.0% | 537.5 | 28.0% | -0.75 | 6.00 | 5.40 | 6.60 | — |
| — | 4.20 | 6.00 | 5.10 | +0.21 | 27.8% | 540 | 27.8% | -0.79 | 7.40 | 6.90 | 7.90 | — |
| — | 3.10 | 4.80 | 3.95 | +0.18 | 27.7% | 542.5 | 27.7% | -0.83 | 8.80 | 8.10 | 9.50 | — |
| — | 3.20 | 3.90 | 3.55 | +0.15 | 27.6% | 545 | 27.6% | -0.86 | 10.80 | 8.90 | 12.70 | — |
| — | 1.75 | 3.10 | 2.42 | +0.12 | 27.6% | 547.5 | 27.6% | -0.89 | 12.65 | 10.50 | 14.80 | — |
| — | 1.25 | 2.40 | 1.82 | +0.10 | 27.5% | 550 | 27.5% | -0.91 | 14.75 | 12.60 | 16.90 | — |
| — | 0.80 | 1.90 | 1.35 | — | — | 552.5 | — | — | 16.85 | 14.60 | 19.10 | — |
| — | 0.50 | 1.75 | 1.12 | — | — | 555 | 27.6% | -0.95 | 18.55 | 16.70 | 20.40 | — |
| — | 0.20 | 1.65 | 0.93 | — | — | 557.5 | 27.6% | -0.96 | 20.95 | 18.20 | 23.70 | — |
| — | 0.25 | 1.10 | 0.68 | +0.04 | 27.7% | 560 | 27.7% | -0.97 | 23.65 | 21.30 | 26.00 | — |
| — | 0.10 | 1.15 | 0.62 | +0.03 | 27.8% | 562.5 | 27.8% | -0.98 | 25.55 | 22.70 | 28.40 | — |
| — | 0.15 | 0.75 | 0.45 | +0.03 | 27.9% | 565 | 27.9% | -0.98 | 28.45 | 26.10 | 30.80 | — |
| — | 0.10 | 0.90 | 0.50 | +0.02 | 28.0% | 567.5 | 28.0% | -0.99 | 30.85 | 27.60 | 34.10 | — |
| — | 0.05 | 0.50 | 0.28 | +0.02 | 28.2% | 570 | 28.2% | -0.99 | 32.10 | 29.20 | 35.00 | — |
| — | 0.05 | 0.60 | 0.33 | +0.02 | 28.3% | 572.5 | 28.3% | -1.00 | 36.20 | 33.40 | 39.00 | — |
| — | 0.05 | 0.25 | 0.15 | +0.01 | 28.5% | 575 | 28.5% | -1.00 | 38.65 | 35.90 | 41.40 | — |
| — | — | 0.70 | — | +0.01 | 28.8% | 577.5 | 28.8% | -1.00 | 41.15 | 38.40 | 43.90 | — |
| — | — | 1.15 | — | +0.01 | 29.0% | 580 | 29.0% | -1.00 | 42.80 | 39.20 | 46.40 | — |
| — | — | 1.35 | — | +0.01 | 29.3% | 582.5 | 29.3% | -1.00 | 46.15 | 43.40 | 48.90 | — |
| — | — | 0.25 | — | +0.01 | 29.7% | 585 | 29.7% | -1.00 | 48.65 | 45.90 | 51.40 | — |
| — | — | 0.40 | — | +0.01 | 30.0% | 587.5 | 30.0% | -1.00 | 50.20 | 46.50 | 53.90 | — |
| — | — | 0.20 | — | +0.00 | 30.4% | 590 | 30.4% | -1.00 | 53.65 | 50.90 | 56.40 | — |
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.