Spot 529.89
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 29/07 00:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.00 | 52.30 | 50.15 | +0.91 | 86.8% | 477.5 | 86.8% | -0.09 | 1.88 | 1.34 | 2.42 | — |
| — | 45.90 | 50.00 | 47.95 | +0.90 | 85.6% | 480 | 85.6% | -0.10 | 2.06 | 1.47 | 2.65 | — |
| — | 43.30 | 47.75 | 45.52 | — | — | 482.5 | 84.5% | -0.10 | 2.17 | 1.66 | 2.69 | — |
| — | 41.10 | 45.50 | 43.30 | +0.89 | 83.4% | 485 | 83.4% | -0.11 | 2.63 | 1.87 | 3.40 | — |
| — | 39.10 | 43.25 | 41.17 | +0.88 | 82.3% | 487.5 | 82.3% | -0.12 | 2.81 | 2.08 | 3.55 | — |
| — | 36.90 | 40.90 | 38.90 | +0.87 | 81.3% | 490 | 81.3% | -0.13 | 2.90 | 1.95 | 3.85 | — |
| — | 34.75 | 39.00 | 36.88 | +0.85 | 80.3% | 492.5 | 80.3% | -0.15 | 3.38 | 2.47 | 4.30 | — |
| — | 32.65 | 36.90 | 34.77 | +0.84 | 79.3% | 495 | 79.3% | -0.16 | 4.25 | 3.55 | 4.95 | — |
| — | 30.55 | 34.75 | 32.65 | +0.82 | 78.3% | 497.5 | 78.3% | -0.18 | 4.05 | 3.10 | 5.00 | — |
| — | 28.55 | 32.85 | 30.70 | +0.81 | 77.4% | 500 | 77.4% | -0.19 | 4.53 | 3.55 | 5.50 | — |
| — | 26.75 | 29.90 | 28.32 | +0.79 | 76.6% | 502.5 | 76.6% | -0.21 | 5.08 | 3.70 | 6.45 | — |
| — | 24.65 | 29.00 | 26.82 | +0.77 | 75.7% | 505 | 75.7% | -0.23 | 5.72 | 4.30 | 7.15 | — |
| — | 22.70 | 27.00 | 24.85 | +0.75 | 74.9% | 507.5 | 74.9% | -0.25 | 6.53 | 4.90 | 8.15 | — |
| — | 21.00 | 25.05 | 23.02 | +0.73 | 74.1% | 510 | 74.1% | -0.27 | 6.88 | 5.45 | 8.30 | — |
| — | 19.65 | 23.50 | 21.57 | +0.70 | 73.4% | 512.5 | 73.4% | -0.30 | 8.30 | 7.05 | 9.55 | — |
| — | 17.60 | 21.50 | 19.55 | +0.67 | 72.7% | 515 | 72.7% | -0.33 | 8.65 | 7.00 | 10.30 | — |
| — | 16.55 | 20.45 | 18.50 | +0.64 | 72.0% | 517.5 | 72.0% | -0.36 | 9.65 | 8.30 | 11.00 | — |
| — | 15.00 | 18.95 | 16.98 | +0.62 | 71.4% | 520 | 71.4% | -0.38 | 10.85 | 9.00 | 12.70 | — |
| — | 13.65 | 17.05 | 15.35 | +0.60 | 70.7% | 522.5 | 70.7% | -0.40 | 11.65 | 10.00 | 13.30 | — |
| — | 12.00 | 14.95 | 13.47 | +0.57 | 70.2% | 525 | 70.2% | -0.43 | 13.45 | 12.05 | 14.85 | — |
| — | 11.00 | 14.50 | 12.75 | +0.54 | 69.6% | 527.5 | 69.6% | -0.46 | 14.88 | 13.25 | 16.50 | — |
| — | 10.15 | 13.35 | 11.75 | +0.51 | 69.1% | 530 | 69.1% | -0.49 | 15.47 | 13.70 | 17.25 | — |
| — | 8.15 | 12.25 | 10.20 | +0.48 | 68.7% | 532.5 | 68.7% | -0.52 | 17.12 | 15.25 | 19.00 | — |
| — | 7.30 | 10.85 | 9.07 | +0.45 | 68.2% | 535 | 68.2% | -0.55 | 18.65 | 16.85 | 20.45 | — |
| — | 6.65 | 9.90 | 8.28 | +0.42 | 67.8% | 537.5 | 67.8% | -0.58 | 20.00 | 18.00 | 22.00 | — |
| — | 5.85 | 9.00 | 7.42 | +0.39 | 67.4% | 540 | 67.4% | -0.61 | 21.50 | 19.50 | 23.50 | — |
| — | 5.35 | 8.00 | 6.67 | +0.36 | 67.0% | 542.5 | 67.0% | -0.64 | 23.18 | 21.00 | 25.35 | — |
| — | 4.30 | 7.80 | 6.05 | +0.33 | 66.7% | 545 | 66.7% | -0.67 | 25.05 | 23.10 | 27.00 | — |
| — | 3.90 | 6.70 | 5.30 | +0.30 | 66.4% | 547.5 | 66.4% | -0.70 | 26.95 | 25.00 | 28.90 | — |
| — | 3.10 | 5.90 | 4.50 | +0.27 | 66.2% | 550 | 66.2% | -0.73 | 28.90 | 27.05 | 30.75 | — |
| — | 2.72 | 5.75 | 4.24 | +0.25 | 65.9% | 552.5 | 65.9% | -0.75 | 30.88 | 29.00 | 32.75 | — |
| — | 2.50 | 5.10 | 3.80 | +0.23 | 65.7% | 555 | 65.7% | -0.77 | 32.60 | 30.50 | 34.70 | — |
| — | 2.18 | 4.60 | 3.39 | +0.21 | 65.5% | 557.5 | 65.5% | -0.80 | 34.65 | 32.50 | 36.80 | — |
| — | 2.22 | 2.65 | 2.44 | +0.18 | 65.4% | 560 | 65.4% | -0.82 | 37.02 | 34.90 | 39.15 | — |
| — | 1.40 | 3.20 | 2.30 | +0.16 | 65.3% | 562.5 | 65.3% | -0.84 | 39.12 | 36.95 | 41.30 | — |
| — | 1.36 | 2.80 | 2.08 | +0.15 | 65.2% | 565 | 65.2% | -0.86 | 41.30 | 39.00 | 43.60 | — |
| — | 1.04 | 2.22 | 1.63 | +0.13 | 65.1% | 567.5 | 65.1% | -0.87 | 43.50 | 41.15 | 45.85 | — |
| — | 0.84 | 2.66 | 1.75 | +0.11 | 65.1% | 570 | 65.1% | -0.89 | 45.75 | 43.50 | 48.00 | — |
| — | 0.68 | 1.57 | 1.12 | +0.10 | 65.1% | 572.5 | 65.1% | -0.90 | 48.33 | 46.00 | 50.65 | — |
| — | 0.69 | 1.30 | 0.99 | +0.09 | 65.1% | 575 | 65.1% | -0.91 | 50.30 | 48.10 | 52.50 | — |
| — | 0.81 | 1.10 | 0.95 | +0.08 | 65.2% | 577.5 | 65.2% | -0.92 | 52.75 | 50.50 | 55.00 | — |
| — | 0.47 | 1.20 | 0.83 | +0.07 | 65.3% | 580 | 65.3% | -0.93 | 55.48 | 53.00 | 57.95 | — |
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.