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 | |
| — | 54.60 | 60.00 | 57.30 | +0.88 | 47.8% | 480 | 47.8% | -0.12 | — | — | 4.80 | — |
| — | 47.20 | 55.80 | 51.50 | +0.86 | 47.1% | 485 | 47.1% | -0.14 | 4.53 | 0.05 | 9.00 | — |
| — | 43.00 | 51.60 | 47.30 | +0.83 | 46.4% | 490 | 46.4% | -0.17 | 4.42 | 0.05 | 8.80 | — |
| — | 41.00 | 47.60 | 44.30 | +0.81 | 45.7% | 495 | 45.7% | -0.19 | 5.50 | 1.00 | 10.00 | — |
| — | 39.10 | 43.90 | 41.50 | +0.78 | 45.2% | 500 | 45.2% | -0.22 | 4.83 | 2.05 | 7.60 | — |
| — | 35.00 | 40.00 | 37.50 | +0.75 | 44.7% | 505 | 44.7% | -0.25 | 6.95 | 3.60 | 10.30 | — |
| — | 29.20 | 38.00 | 33.60 | +0.73 | 44.5% | 507.5 | 44.5% | -0.27 | 6.75 | 4.00 | 9.50 | — |
| — | 27.60 | 36.80 | 32.20 | +0.71 | 44.3% | 510 | 44.3% | -0.29 | 8.30 | 4.30 | 12.30 | — |
| — | 26.00 | 35.00 | 30.50 | +0.69 | 44.1% | 512.5 | 44.1% | -0.31 | 9.90 | 5.90 | 13.90 | — |
| — | 24.80 | 33.00 | 28.90 | +0.67 | 43.9% | 515 | 43.9% | -0.33 | 9.40 | 6.90 | 11.90 | — |
| — | 22.90 | 28.70 | 25.80 | +0.65 | 43.7% | 517.5 | 43.7% | -0.35 | 11.70 | 8.80 | 14.60 | — |
| — | 23.70 | 30.00 | 26.85 | +0.63 | 43.6% | 520 | 43.6% | -0.37 | 11.45 | 8.00 | 14.90 | — |
| — | 19.70 | 26.60 | 23.15 | +0.61 | 43.5% | 522.5 | 43.5% | -0.39 | 13.45 | 12.10 | 14.80 | — |
| — | 20.50 | 24.00 | 22.25 | +0.59 | 43.3% | 525 | 43.3% | -0.41 | 15.00 | 11.50 | 18.50 | — |
| — | 17.00 | 24.00 | 20.50 | +0.54 | 43.1% | 530 | 43.1% | -0.46 | 16.60 | 15.10 | 18.10 | — |
| — | 16.10 | 19.30 | 17.70 | +0.50 | 42.9% | 535 | 42.9% | -0.50 | 17.80 | 15.00 | 20.60 | — |
| — | 11.90 | 16.40 | 14.15 | +0.45 | 42.8% | 540 | 42.8% | -0.55 | 21.45 | 19.50 | 23.40 | — |
| — | 11.90 | 16.40 | 14.15 | +0.41 | 42.7% | 545 | 42.7% | -0.59 | 24.25 | 20.00 | 28.50 | — |
| — | 8.10 | 12.70 | 10.40 | +0.37 | 42.5% | 550 | 42.5% | -0.63 | 27.80 | 25.70 | 29.90 | — |
| — | 5.10 | 13.70 | 9.40 | +0.33 | 42.5% | 555 | 42.5% | -0.67 | 30.90 | 27.00 | 34.80 | — |
| — | 7.60 | 12.00 | 9.80 | +0.29 | 42.4% | 560 | 42.4% | -0.71 | 34.80 | 30.60 | 39.00 | — |
| — | 2.00 | 11.00 | 6.50 | +0.25 | 42.3% | 565 | 42.3% | -0.75 | 38.30 | 34.40 | 42.20 | — |
| — | 1.35 | 7.00 | 4.17 | +0.22 | 42.3% | 570 | 42.3% | -0.78 | 42.40 | 38.30 | 46.50 | — |
| — | 1.65 | 9.50 | 5.58 | +0.19 | 42.3% | 575 | 42.3% | -0.81 | 45.70 | 42.40 | 49.00 | — |
| — | 0.90 | 6.20 | 3.55 | +0.16 | 42.3% | 580 | 42.3% | -0.84 | 49.80 | 46.60 | 53.00 | — |
| — | 0.10 | 7.60 | 3.85 | +0.14 | 42.3% | 585 | 42.3% | -0.87 | 54.30 | 51.00 | 57.60 | — |
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.