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 | |
| — | 51.70 | 57.10 | 54.40 | +0.98 | 31.8% | 482.5 | 31.8% | -0.02 | — | — | 4.40 | — |
| — | 48.00 | 55.30 | 51.65 | +0.98 | 31.2% | 485 | 31.2% | -0.02 | 0.30 | 0.05 | 0.55 | — |
| — | 46.30 | 52.10 | 49.20 | +0.97 | 30.6% | 487.5 | 30.6% | -0.03 | 0.28 | 0.05 | 0.50 | — |
| — | 44.90 | 49.60 | 47.25 | +0.97 | 30.0% | 490 | 30.0% | -0.03 | 0.33 | 0.05 | 0.60 | — |
| — | 41.60 | 47.20 | 44.40 | +0.97 | 29.5% | 492.5 | 29.5% | -0.04 | 0.35 | 0.05 | 0.65 | — |
| — | 38.40 | 44.80 | 41.60 | +0.96 | 28.9% | 495 | 28.9% | -0.04 | 0.62 | 0.10 | 1.15 | — |
| — | 37.00 | 42.30 | 39.65 | +0.96 | 28.5% | 497.5 | 28.5% | -0.04 | 0.65 | 0.05 | 1.25 | — |
| — | 34.60 | 38.50 | 36.55 | +0.94 | 28.0% | 500 | 28.0% | -0.06 | 0.75 | 0.25 | 1.25 | — |
| — | 32.00 | 37.00 | 34.50 | +0.94 | 27.5% | 502.5 | 27.5% | -0.06 | 0.90 | 0.25 | 1.55 | — |
| — | 29.20 | 34.60 | 31.90 | +0.93 | 27.1% | 505 | 27.1% | -0.08 | 1.00 | 0.35 | 1.65 | — |
| — | 27.20 | 32.30 | 29.75 | +0.92 | 26.7% | 507.5 | 26.7% | -0.08 | 1.10 | 0.35 | 1.85 | — |
| — | 24.90 | 29.70 | 27.30 | +0.90 | 26.4% | 510 | 26.4% | -0.10 | 1.32 | 0.55 | 2.10 | — |
| — | 24.00 | 27.70 | 25.85 | +0.88 | 26.0% | 512.5 | 26.0% | -0.12 | 1.57 | 0.70 | 2.45 | — |
| — | 21.10 | 25.50 | 23.30 | +0.86 | 25.7% | 515 | 25.7% | -0.14 | 1.70 | 0.95 | 2.45 | — |
| — | 19.00 | 23.30 | 21.15 | +0.83 | 25.5% | 517.5 | 25.5% | -0.17 | 2.33 | 1.70 | 2.95 | — |
| — | 17.00 | 21.10 | 19.05 | +0.81 | 25.2% | 520 | 25.2% | -0.19 | 2.67 | 2.15 | 3.20 | — |
| — | 15.70 | 19.10 | 17.40 | +0.77 | 25.0% | 522.5 | 25.0% | -0.23 | 3.27 | 2.75 | 3.80 | — |
| — | 12.80 | 17.10 | 14.95 | +0.74 | 24.9% | 525 | 24.9% | -0.26 | 3.90 | 3.40 | 4.40 | — |
| — | 11.30 | 15.20 | 13.25 | +0.70 | 24.7% | 527.5 | 24.7% | -0.30 | 4.60 | 4.10 | 5.10 | — |
| — | 10.60 | 13.30 | 11.95 | +0.66 | 24.6% | 530 | 24.6% | -0.34 | 5.45 | 5.10 | 5.80 | — |
| — | 9.20 | 10.50 | 9.85 | +0.62 | 24.5% | 532.5 | 24.5% | -0.38 | 6.65 | 6.00 | 7.30 | — |
| — | 7.90 | 9.10 | 8.50 | +0.58 | 24.4% | 535 | 24.4% | -0.42 | 7.80 | 7.20 | 8.40 | — |
| — | 6.10 | 7.80 | 6.95 | +0.53 | 24.4% | 537.5 | 24.4% | -0.47 | 9.00 | 8.40 | 9.60 | — |
| — | 5.50 | 6.50 | 6.00 | +0.48 | 24.4% | 540 | 24.4% | -0.52 | 10.30 | 9.70 | 10.90 | — |
| — | 4.20 | 5.60 | 4.90 | +0.44 | 24.5% | 542.5 | 24.5% | -0.57 | 12.20 | 10.60 | 13.80 | — |
| — | 3.40 | 4.80 | 4.10 | +0.39 | 24.5% | 545 | 24.5% | -0.61 | 13.15 | 11.70 | 14.60 | — |
| — | 2.95 | 4.00 | 3.48 | +0.35 | 24.6% | 547.5 | 24.6% | -0.65 | 14.85 | 12.90 | 16.80 | — |
| — | 2.30 | 3.30 | 2.80 | +0.31 | 24.7% | 550 | 24.7% | -0.70 | 16.65 | 14.60 | 18.70 | — |
| — | 1.55 | 2.80 | 2.17 | +0.29 | 24.9% | 552.5 | 24.9% | -0.72 | 19.05 | 16.60 | 21.50 | — |
| — | 1.50 | 2.70 | 2.10 | +0.23 | 25.1% | 555 | 25.1% | -0.76 | 20.70 | 18.50 | 22.90 | — |
| — | 1.05 | 2.45 | 1.75 | +0.22 | 25.3% | 557.5 | 25.3% | -0.79 | 23.25 | 20.50 | 26.00 | — |
| — | 1.00 | 2.05 | 1.52 | +0.17 | 25.5% | 560 | 25.5% | -0.82 | 25.60 | 22.60 | 28.60 | — |
| — | 0.55 | 2.25 | 1.40 | +0.16 | 25.8% | 562.5 | 25.8% | -0.85 | 27.85 | 24.90 | 30.80 | — |
| — | 0.35 | 1.50 | 0.93 | +0.14 | 26.1% | 565 | 26.1% | -0.87 | 29.75 | 27.20 | 32.30 | — |
| — | 0.35 | 1.80 | 1.07 | +0.12 | 26.4% | 567.5 | 26.4% | -0.89 | 31.95 | 29.40 | 34.50 | — |
| — | 0.30 | 1.60 | 0.95 | — | — | 570 | — | — | 34.30 | 31.70 | 36.90 | — |
| — | 0.30 | 1.45 | 0.88 | +0.09 | 27.1% | 572.5 | 27.1% | -0.92 | 36.75 | 34.20 | 39.30 | — |
| — | 0.10 | 1.20 | 0.65 | +0.08 | 27.4% | 575 | 27.4% | -0.93 | 39.20 | 36.70 | 41.70 | — |
| — | 0.10 | 1.25 | 0.68 | +0.07 | 27.8% | 577.5 | 27.8% | -0.95 | 41.50 | 39.10 | 43.90 | — |
| — | 0.05 | 1.00 | 0.53 | +0.06 | 28.3% | 580 | 28.3% | -0.95 | 44.10 | 41.60 | 46.60 | — |
| — | 0.05 | 1.05 | 0.55 | +0.04 | 29.1% | 585 | 29.1% | -0.97 | 49.25 | 46.20 | 52.30 | — |
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.