Spot 535.36
· 206 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 22:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.00 | 61.80 | 58.90 | +0.72 | 61.7% | 480 | 61.7% | -0.28 | 4.05 | 3.75 | 4.35 | — |
| — | 53.30 | 61.10 | 57.20 | — | — | 482.5 | — | — | 4.38 | 3.10 | 5.65 | — |
| — | 51.20 | 57.30 | 54.25 | +0.69 | 61.2% | 485 | 61.2% | -0.31 | 4.95 | 4.40 | 5.50 | — |
| — | 49.15 | 56.95 | 53.05 | — | — | 487.5 | — | — | 4.80 | 3.90 | 5.70 | — |
| — | 47.10 | 54.95 | 51.02 | +0.65 | 60.8% | 490 | 60.8% | -0.35 | 5.85 | 5.00 | 6.70 | — |
| — | 45.15 | 52.90 | 49.02 | — | — | 492.5 | — | — | 6.25 | 4.85 | 7.65 | — |
| — | 44.90 | 49.45 | 47.17 | +0.61 | 60.4% | 495 | 60.4% | -0.39 | 7.12 | 6.05 | 8.20 | — |
| — | 43.05 | 47.55 | 45.30 | — | — | 497.5 | — | — | 7.40 | 6.00 | 8.80 | — |
| — | 41.25 | 45.50 | 43.38 | +0.58 | 60.1% | 500 | 60.1% | -0.43 | 8.05 | 6.60 | 9.50 | — |
| — | 37.75 | 42.20 | 39.98 | +0.54 | 59.9% | 505 | 59.9% | -0.46 | 9.43 | 7.90 | 10.95 | — |
| — | 34.40 | 38.85 | 36.62 | +0.50 | 59.7% | 510 | 59.7% | -0.50 | 11.03 | 9.40 | 12.65 | — |
| — | 32.85 | 37.20 | 35.02 | +0.48 | 59.6% | 512.5 | 59.6% | -0.52 | 11.90 | 10.25 | 13.55 | — |
| — | 31.35 | 35.50 | 33.42 | +0.46 | 59.5% | 515 | 59.5% | -0.54 | 12.80 | 11.15 | 14.45 | — |
| — | 29.90 | 33.85 | 31.88 | +0.45 | 59.4% | 517.5 | 59.4% | -0.56 | 13.57 | 12.10 | 15.05 | — |
| — | 28.50 | 32.30 | 30.40 | +0.43 | 59.4% | 520 | 59.4% | -0.57 | 15.07 | 14.20 | 15.95 | — |
| — | 27.10 | 30.80 | 28.95 | +0.41 | 59.3% | 522.5 | 59.3% | -0.59 | 15.80 | 14.05 | 17.55 | — |
| — | 25.75 | 29.30 | 27.52 | +0.39 | 59.3% | 525 | 59.3% | -0.61 | 17.35 | 16.00 | 18.70 | — |
| — | 24.50 | 27.90 | 26.20 | +0.37 | 59.3% | 527.5 | 59.3% | -0.63 | 18.05 | 16.20 | 19.90 | — |
| — | 23.20 | 26.55 | 24.88 | +0.36 | 59.3% | 530 | 59.3% | -0.64 | 19.25 | 17.35 | 21.15 | — |
| — | 22.00 | 25.30 | 23.65 | +0.34 | 59.3% | 532.5 | 59.3% | -0.66 | 20.50 | 18.60 | 22.40 | — |
| — | 21.15 | 24.05 | 22.60 | +0.33 | 59.3% | 535 | 59.3% | -0.67 | 21.80 | 19.90 | 23.70 | — |
| — | 19.65 | 22.85 | 21.25 | +0.31 | 59.3% | 537.5 | 59.3% | -0.69 | 23.12 | 21.25 | 25.00 | — |
| — | 18.55 | 21.70 | 20.12 | +0.30 | 59.3% | 540 | 59.3% | -0.70 | 24.50 | 22.60 | 26.40 | — |
| — | 17.50 | 20.65 | 19.07 | +0.28 | 59.3% | 542.5 | 59.3% | -0.72 | 25.93 | 24.00 | 27.85 | — |
| — | 16.45 | 19.60 | 18.02 | +0.27 | 59.4% | 545 | 59.4% | -0.73 | 27.38 | 25.40 | 29.35 | — |
| — | 15.50 | 18.60 | 17.05 | +0.26 | 59.4% | 547.5 | 59.4% | -0.74 | 28.90 | 26.85 | 30.95 | — |
| — | 14.55 | 17.60 | 16.07 | +0.25 | 59.5% | 550 | 59.5% | -0.76 | 30.45 | 28.30 | 32.60 | — |
| — | 13.65 | 16.70 | 15.18 | +0.23 | 59.5% | 552.5 | 59.5% | -0.77 | 32.12 | 30.00 | 34.25 | — |
| — | 12.80 | 15.80 | 14.30 | +0.22 | 59.6% | 555 | 59.6% | -0.78 | 33.80 | 31.65 | 35.95 | — |
| — | 12.00 | 14.95 | 13.47 | +0.21 | 59.7% | 557.5 | 59.7% | -0.79 | 35.52 | 33.35 | 37.70 | — |
| — | 11.20 | 14.15 | 12.68 | +0.20 | 59.8% | 560 | 59.8% | -0.80 | 37.25 | 35.05 | 39.45 | — |
| — | 10.50 | 13.40 | 11.95 | +0.19 | 59.9% | 562.5 | 59.9% | -0.81 | 39.02 | 36.80 | 41.25 | — |
| — | 10.00 | 12.70 | 11.35 | +0.18 | 60.0% | 565 | 60.0% | -0.82 | 40.90 | 38.65 | 43.15 | — |
| — | 8.85 | 11.35 | 10.10 | +0.16 | 60.2% | 570 | 60.2% | -0.84 | 44.70 | 42.35 | 47.05 | — |
| — | 7.40 | 10.15 | 8.78 | +0.15 | 60.4% | 575 | 60.4% | -0.86 | 48.67 | 46.30 | 51.05 | — |
| — | 7.05 | 8.90 | 7.97 | +0.13 | 60.6% | 580 | 60.6% | -0.87 | 52.67 | 50.30 | 55.05 | — |
| — | 6.00 | 7.80 | 6.90 | +0.12 | 60.9% | 585 | 60.9% | -0.88 | 56.80 | 54.40 | 59.20 | — |
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.