Spot 532.29
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.60 | 58.50 | 55.05 | +0.91 | 57.4% | 480 | 57.4% | -0.09 | 1.73 | 0.70 | 2.75 | — |
| — | 46.90 | 53.90 | 50.40 | +0.89 | 56.7% | 485 | 56.7% | -0.11 | 3.23 | 0.05 | 6.40 | — |
| — | 43.00 | 51.70 | 47.35 | +0.88 | 56.4% | 487.5 | 56.4% | -0.12 | — | — | 4.80 | — |
| — | 41.80 | 49.50 | 45.65 | +0.87 | 56.1% | 490 | 56.1% | -0.13 | 4.12 | 0.05 | 8.20 | — |
| — | 40.00 | 47.40 | 43.70 | +0.86 | 55.7% | 492.5 | 55.7% | -0.14 | 4.58 | 0.05 | 9.10 | — |
| — | 38.60 | 45.30 | 41.95 | +0.84 | 55.4% | 495 | 55.4% | -0.16 | 4.28 | 0.05 | 8.50 | — |
| — | 36.20 | 43.00 | 39.60 | +0.82 | 55.0% | 497.5 | 55.0% | -0.18 | 4.03 | 0.05 | 8.00 | — |
| — | 33.90 | 41.20 | 37.55 | +0.81 | 54.7% | 500 | 54.7% | -0.19 | 3.88 | 2.95 | 4.80 | — |
| — | 32.10 | 39.00 | 35.55 | +0.79 | 54.4% | 502.5 | 54.4% | -0.21 | 5.75 | 2.50 | 9.00 | — |
| — | 29.90 | 37.50 | 33.70 | +0.77 | 54.0% | 505 | 54.0% | -0.23 | 5.15 | 1.00 | 9.30 | — |
| — | 28.70 | 35.60 | 32.15 | +0.75 | 53.7% | 507.5 | 53.7% | -0.25 | 5.25 | 3.50 | 7.00 | — |
| — | 26.80 | 32.80 | 29.80 | +0.73 | 53.4% | 510 | 53.4% | -0.27 | 6.35 | 5.50 | 7.20 | — |
| — | 24.00 | 32.00 | 28.00 | +0.71 | 53.0% | 512.5 | 53.0% | -0.29 | 6.35 | 3.10 | 9.60 | — |
| — | 24.10 | 28.30 | 26.20 | +0.69 | 52.7% | 515 | 52.7% | -0.31 | 7.85 | 6.80 | 8.90 | — |
| — | 22.80 | 27.80 | 25.30 | +0.67 | 52.4% | 517.5 | 52.4% | -0.33 | 7.15 | 4.30 | 10.00 | — |
| — | 21.00 | 25.30 | 23.15 | +0.64 | 52.0% | 520 | 52.0% | -0.36 | 9.80 | 9.00 | 10.60 | — |
| — | 18.30 | 23.40 | 20.85 | +0.62 | 51.7% | 522.5 | 51.7% | -0.38 | 10.65 | 9.80 | 11.50 | — |
| — | 17.40 | 22.90 | 20.15 | +0.59 | 51.4% | 525 | 51.4% | -0.41 | 12.15 | 9.30 | 15.00 | — |
| — | 15.70 | 19.00 | 17.35 | +0.54 | 50.7% | 530 | 50.7% | -0.46 | 14.10 | 13.10 | 15.10 | — |
| — | 13.30 | 14.90 | 14.10 | +0.49 | 50.1% | 535 | 50.1% | -0.51 | 16.45 | 15.50 | 17.40 | — |
| — | 10.20 | 12.90 | 11.55 | +0.43 | 49.5% | 540 | — | — | 18.35 | 16.60 | 20.10 | — |
| — | 9.20 | 13.80 | 11.50 | +0.38 | 48.9% | 545 | — | — | 21.70 | 19.40 | 24.00 | — |
| — | 7.20 | 10.10 | 8.65 | — | — | 550 | — | — | 24.40 | 21.60 | 27.20 | — |
| — | 4.80 | 7.90 | 6.35 | +0.28 | 47.9% | 555 | 47.9% | -0.72 | 28.00 | 25.60 | 30.40 | — |
| — | 4.30 | 5.90 | 5.10 | +0.23 | 47.4% | 560 | — | — | 31.65 | 28.20 | 35.10 | — |
| — | 1.55 | 6.40 | 3.98 | +0.19 | 47.0% | 565 | 47.0% | -0.81 | 35.65 | 32.30 | 39.00 | — |
| — | 1.40 | 4.20 | 2.80 | +0.15 | 46.6% | 570 | 46.6% | -0.85 | 39.80 | 36.30 | 43.30 | — |
| — | — | 4.00 | — | +0.12 | 46.3% | 575 | 46.3% | -0.88 | 44.20 | 40.50 | 47.90 | — |
| — | 0.05 | 6.90 | 3.48 | +0.10 | 46.1% | 580 | 46.1% | -0.91 | 48.25 | 45.00 | 51.50 | — |
| — | 0.05 | 7.60 | 3.83 | +0.07 | 46.0% | 585 | 46.0% | -0.93 | 54.00 | 51.30 | 56.70 | — |
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.