Spot 535.46
· 168 contratti su 2 scadenze
· fonte ibkr
· catturata 15/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.00 | 56.50 | 53.75 | +1.00 | 46.8% | 482.5 | 46.8% | -0.00 | — | — | 4.30 | — |
| — | 49.10 | 53.90 | 51.50 | +1.00 | 46.1% | 485 | 46.1% | -0.00 | — | — | 0.05 | — |
| — | 45.80 | 51.50 | 48.65 | +0.99 | 45.3% | 487.5 | 45.3% | -0.01 | — | — | 4.30 | — |
| — | 43.50 | 48.60 | 46.05 | — | — | 490 | — | — | — | — | 0.05 | — |
| — | 41.60 | 46.50 | 44.05 | +0.99 | 43.8% | 492.5 | 43.8% | -0.01 | — | — | 3.40 | — |
| — | 39.40 | 45.00 | 42.20 | +0.99 | 42.9% | 495 | 42.9% | -0.01 | — | — | 0.10 | — |
| — | 36.80 | 41.50 | 39.15 | +0.99 | 42.0% | 497.5 | 42.0% | -0.01 | — | — | 0.05 | — |
| — | 34.40 | 38.70 | 36.55 | +0.98 | 41.3% | 500 | 41.3% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 30.60 | 36.60 | 33.60 | +0.98 | 40.2% | 502.5 | 40.2% | -0.02 | — | — | 4.40 | — |
| — | 28.40 | 34.00 | 31.20 | +0.97 | 39.1% | 505 | 39.1% | -0.02 | — | — | 0.75 | — |
| — | 27.10 | 31.60 | 29.35 | +0.97 | 38.0% | 507.5 | 38.0% | -0.03 | 0.28 | 0.05 | 0.50 | — |
| — | 24.00 | 28.50 | 26.25 | +0.96 | 36.9% | 510 | 36.9% | -0.04 | 0.25 | 0.10 | 0.40 | — |
| — | 22.10 | 25.90 | 24.00 | +0.95 | 35.9% | 512.5 | 35.9% | -0.05 | 0.30 | 0.05 | 0.55 | — |
| — | 20.10 | 24.30 | 22.20 | +0.93 | 34.9% | 515 | 34.9% | -0.07 | 0.45 | 0.20 | 0.70 | — |
| — | 17.00 | 21.10 | 19.05 | +0.91 | 34.0% | 517.5 | 34.0% | -0.09 | 0.47 | 0.05 | 0.90 | — |
| — | 14.60 | 17.20 | 15.90 | +0.89 | 33.2% | 520 | 33.2% | -0.11 | 0.75 | 0.30 | 1.20 | — |
| — | 12.80 | 16.30 | 14.55 | +0.86 | 32.5% | 522.5 | 32.5% | -0.14 | 0.90 | 0.35 | 1.45 | — |
| — | 10.10 | 14.00 | 12.05 | +0.83 | 31.9% | 525 | 31.9% | -0.17 | 1.20 | 1.00 | 1.40 | — |
| — | 8.70 | 11.70 | 10.20 | +0.78 | 31.5% | 527.5 | 31.5% | -0.22 | 1.35 | 0.65 | 2.05 | — |
| — | 6.40 | 9.60 | 8.00 | +0.73 | 31.2% | 530 | 31.2% | -0.27 | 2.30 | 1.60 | 3.00 | — |
| — | 4.70 | 7.50 | 6.10 | +0.67 | 31.0% | 532.5 | 31.0% | -0.33 | 2.95 | 2.00 | 3.90 | — |
| — | 4.00 | 5.90 | 4.95 | +0.60 | 30.9% | 535 | 30.9% | -0.40 | 3.88 | 2.95 | 4.80 | — |
| — | 2.60 | 4.60 | 3.60 | +0.53 | 31.0% | 537.5 | 31.0% | -0.47 | 5.30 | 4.10 | 6.50 | — |
| — | 1.65 | 3.50 | 2.58 | +0.46 | 31.0% | 540 | 31.0% | -0.55 | 6.85 | 5.20 | 8.50 | — |
| — | 1.25 | 2.75 | 2.00 | +0.38 | 31.2% | 542.5 | 31.2% | -0.62 | 8.20 | 6.60 | 9.80 | — |
| — | 0.40 | 2.00 | 1.20 | +0.31 | 31.3% | 545 | 31.3% | -0.69 | 10.15 | 8.30 | 12.00 | — |
| — | 0.15 | 1.40 | 0.78 | +0.25 | 31.4% | 547.5 | 31.4% | -0.75 | 12.15 | 10.20 | 14.10 | — |
| — | 0.50 | 1.30 | 0.90 | +0.20 | 31.6% | 550 | 31.6% | -0.80 | 14.30 | 12.30 | 16.30 | — |
| — | 0.30 | 1.10 | 0.70 | +0.16 | 31.7% | 552.5 | — | — | 17.40 | 14.60 | 20.20 | — |
| — | 0.15 | 0.95 | 0.55 | — | — | 555 | 31.8% | -0.88 | 19.60 | 17.00 | 22.20 | — |
| — | 0.05 | 0.50 | 0.28 | +0.10 | 31.9% | 557.5 | 31.9% | -0.91 | 21.50 | 19.40 | 23.60 | — |
| — | 0.10 | 0.25 | 0.17 | +0.08 | 32.0% | 560 | 32.0% | -0.93 | 24.35 | 21.30 | 27.40 | — |
| — | 0.05 | 0.50 | 0.28 | +0.07 | 32.1% | 562.5 | 32.1% | -0.93 | 26.70 | 23.80 | 29.60 | — |
| — | 0.05 | 0.10 | 0.07 | +0.06 | 32.2% | 565 | 32.2% | -0.95 | 29.20 | 26.30 | 32.10 | — |
| — | — | 0.10 | — | +0.05 | 32.3% | 567.5 | 32.3% | -0.96 | 31.35 | 28.80 | 33.90 | — |
| — | — | 0.70 | — | +0.04 | 32.4% | 570 | 32.4% | -0.97 | 34.25 | 31.30 | 37.20 | — |
| — | — | 1.75 | — | +0.03 | 32.6% | 572.5 | 32.6% | -0.98 | 37.00 | 33.80 | 40.20 | — |
| — | — | 0.25 | — | +0.02 | 32.7% | 575 | 32.7% | -0.98 | 39.00 | 36.30 | 41.70 | — |
| — | — | 4.30 | — | +0.02 | 33.0% | 577.5 | 33.0% | -0.99 | 41.75 | 38.80 | 44.70 | — |
| — | — | 0.05 | — | +0.02 | 33.2% | 580 | 33.2% | -0.99 | 44.50 | 41.30 | 47.70 | — |
| — | — | 4.30 | — | +0.01 | 33.5% | 582.5 | 33.5% | -0.99 | 46.75 | 43.80 | 49.70 | — |
| — | — | 0.50 | — | +0.01 | 33.8% | 585 | 33.8% | -1.00 | 49.75 | 46.30 | 53.20 | — |
| — | — | 4.30 | — | +0.01 | 34.1% | 587.5 | 34.1% | -1.00 | 51.55 | 48.80 | 54.30 | — |
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.