Spot 538.74
· 738 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 23:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.65 | 59.65 | 57.65 | +0.92 | 19.2% | 485 | 19.2% | -0.08 | 1.91 | 1.76 | 2.05 | — |
| — | 51.15 | 54.90 | 53.02 | +0.90 | 18.5% | 490 | 18.5% | -0.10 | 2.18 | 2.03 | 2.33 | — |
| — | 46.50 | 50.25 | 48.38 | +0.89 | 17.8% | 495 | 17.8% | -0.11 | 2.52 | 2.36 | 2.67 | — |
| — | 41.80 | 45.60 | 43.70 | +0.87 | 17.2% | 500 | 17.2% | -0.13 | 2.93 | 2.76 | 3.10 | — |
| — | 37.30 | 40.85 | 39.08 | +0.85 | 16.6% | 505 | 16.6% | -0.16 | 3.42 | 3.25 | 3.60 | — |
| — | 33.15 | 36.75 | 34.95 | +0.82 | 16.0% | 510 | 16.0% | -0.18 | 3.98 | 3.85 | 4.10 | — |
| — | 29.30 | 32.60 | 30.95 | +0.79 | 15.5% | 515 | 15.5% | -0.22 | 4.75 | 4.55 | 4.95 | — |
| — | 25.65 | 27.70 | 26.68 | +0.75 | 15.0% | 520 | 15.0% | -0.26 | 5.70 | 5.50 | 5.90 | — |
| — | 24.60 | 27.10 | 25.85 | +0.74 | 14.9% | 521 | 14.9% | -0.26 | 5.92 | 5.70 | 6.15 | — |
| — | 23.85 | 26.35 | 25.10 | +0.74 | 14.8% | 522 | 14.8% | -0.27 | 6.15 | 5.95 | 6.35 | — |
| — | 22.95 | 25.75 | 24.35 | +0.73 | 14.7% | 523 | 14.7% | -0.28 | 6.38 | 6.15 | 6.60 | — |
| — | 22.20 | 25.00 | 23.60 | +0.72 | 14.6% | 524 | 14.6% | -0.29 | 6.62 | 6.40 | 6.85 | — |
| — | 21.70 | 23.30 | 22.50 | +0.71 | 14.5% | 525 | 14.5% | -0.30 | 6.88 | 6.65 | 7.10 | — |
| — | 20.90 | 23.55 | 22.23 | +0.70 | 14.5% | 526 | 14.5% | -0.31 | 7.15 | 6.95 | 7.35 | — |
| — | 20.20 | 22.85 | 21.52 | +0.69 | 14.4% | 527 | 14.4% | -0.32 | 7.42 | 7.20 | 7.65 | — |
| — | 19.45 | 22.10 | 20.77 | +0.68 | 14.3% | 528 | 14.3% | -0.33 | 7.72 | 7.50 | 7.95 | — |
| — | 18.75 | 21.05 | 19.90 | +0.67 | 14.2% | 529 | 14.2% | -0.34 | 8.03 | 7.80 | 8.25 | — |
| — | 18.20 | 20.15 | 19.18 | +0.66 | 14.2% | 530 | 14.2% | -0.35 | 8.32 | 8.10 | 8.55 | — |
| — | 17.40 | 20.25 | 18.82 | +0.65 | 14.1% | 531 | 14.1% | -0.36 | 8.68 | 8.45 | 8.90 | — |
| — | 16.35 | 19.40 | 17.88 | +0.64 | 14.0% | 532 | 14.0% | -0.37 | 9.00 | 8.75 | 9.25 | — |
| — | 16.05 | 18.55 | 17.30 | +0.63 | 13.9% | 533 | — | — | 9.35 | 9.10 | 9.60 | — |
| — | 15.90 | 17.50 | 16.70 | — | — | 534 | — | — | 9.72 | 9.50 | 9.95 | — |
| — | 15.85 | 16.35 | 16.10 | +0.60 | 13.8% | 535 | 13.8% | -0.41 | 10.10 | 9.85 | 10.35 | — |
| — | 15.25 | 15.75 | 15.50 | +0.59 | 13.7% | 536 | 13.7% | -0.42 | 10.50 | 10.25 | 10.75 | — |
| — | 14.65 | 15.15 | 14.90 | +0.58 | 13.7% | 537 | 13.7% | -0.43 | 10.90 | 10.65 | 11.15 | — |
| — | 14.05 | 14.55 | 14.30 | +0.57 | 13.6% | 538 | 13.6% | -0.45 | 11.32 | 11.10 | 11.55 | — |
| — | 13.50 | 14.00 | 13.75 | +0.56 | 13.6% | 539 | 13.6% | -0.46 | 11.80 | 11.55 | 12.05 | — |
| — | 12.95 | 13.40 | 13.18 | +0.54 | 13.5% | 540 | 13.5% | -0.47 | 12.25 | 12.00 | 12.50 | — |
| — | 12.40 | 12.90 | 12.65 | +0.53 | 13.5% | 541 | 13.5% | -0.48 | 12.70 | 12.45 | 12.95 | — |
| — | 11.90 | 12.35 | 12.12 | +0.52 | 13.4% | 542 | 13.4% | -0.50 | 13.18 | 12.95 | 13.40 | — |
| — | 11.40 | 11.85 | 11.62 | +0.51 | 13.4% | 543 | 13.4% | -0.51 | 13.60 | 12.45 | 14.75 | — |
| — | 10.90 | 11.35 | 11.12 | +0.50 | 13.3% | 544 | 13.3% | -0.52 | 14.22 | 12.95 | 15.50 | — |
| — | 10.40 | 10.85 | 10.62 | +0.48 | 13.3% | 545 | 13.3% | -0.54 | 14.90 | 14.05 | 15.75 | — |
| — | 9.95 | 10.40 | 10.18 | +0.47 | 13.2% | 546 | 13.2% | -0.55 | 15.07 | 13.65 | 16.50 | — |
| — | 9.50 | 9.95 | 9.72 | +0.46 | 13.2% | 547 | 13.2% | -0.56 | 15.95 | 14.60 | 17.30 | — |
| — | 9.05 | 9.50 | 9.28 | +0.44 | 13.1% | 548 | 13.1% | -0.58 | 16.32 | 15.15 | 17.50 | — |
| — | 8.65 | 9.10 | 8.88 | +0.43 | 13.1% | 549 | 13.1% | -0.59 | 16.80 | 15.30 | 18.30 | — |
| — | 8.20 | 8.65 | 8.43 | +0.41 | 13.1% | 550 | 13.1% | -0.61 | 17.75 | 16.80 | 18.70 | — |
| — | 7.85 | 8.30 | 8.07 | +0.41 | 13.0% | 551 | 13.0% | -0.62 | 18.23 | 17.00 | 19.45 | — |
| — | 7.45 | 7.90 | 7.67 | +0.39 | 13.0% | 552 | 13.0% | -0.63 | 18.73 | 17.60 | 19.85 | — |
| — | 7.10 | 7.50 | 7.30 | +0.38 | 13.0% | 553 | 13.0% | -0.65 | 19.50 | 18.25 | 20.75 | — |
| — | 6.75 | 7.15 | 6.95 | +0.37 | 12.9% | 554 | 12.9% | -0.66 | 20.18 | 18.75 | 21.60 | — |
| — | 6.40 | 6.80 | 6.60 | +0.36 | 12.9% | 555 | 12.9% | -0.67 | 20.88 | 19.45 | 22.30 | — |
| — | 6.05 | 6.50 | 6.28 | +0.34 | 12.9% | 556 | 12.9% | -0.69 | 21.25 | 19.35 | 23.15 | — |
| — | 5.75 | 6.15 | 5.95 | — | — | 557 | 12.8% | -0.70 | 22.07 | 20.45 | 23.70 | — |
| — | 5.45 | 5.85 | 5.65 | +0.32 | 12.8% | 558 | 12.8% | -0.71 | 22.95 | 21.45 | 24.45 | — |
| — | 5.15 | 5.55 | 5.35 | +0.31 | 12.8% | 559 | 12.8% | -0.72 | 23.90 | 22.80 | 25.00 | — |
| — | 4.90 | 5.30 | 5.10 | +0.30 | 12.8% | 560 | 12.8% | -0.74 | 24.35 | 22.90 | 25.80 | — |
| — | 4.60 | 5.00 | 4.80 | +0.29 | 12.8% | 561 | 12.8% | -0.75 | 25.23 | 23.15 | 27.30 | — |
| — | 4.35 | 4.75 | 4.55 | +0.28 | 12.8% | 562 | 12.8% | -0.76 | 26.02 | 24.00 | 28.05 | — |
| — | 4.10 | 4.50 | 4.30 | — | — | 563 | 12.7% | -0.77 | 26.80 | 24.75 | 28.85 | — |
| — | 3.90 | 4.30 | 4.10 | +0.25 | 12.7% | 564 | 12.7% | -0.78 | 27.62 | 25.80 | 29.45 | — |
| — | 3.65 | 4.05 | 3.85 | +0.24 | 12.7% | 565 | 12.7% | -0.79 | 28.32 | 26.40 | 30.25 | — |
| — | 3.45 | 3.85 | 3.65 | +0.23 | 12.7% | 566 | 12.7% | -0.81 | 29.32 | 27.60 | 31.05 | — |
| — | 3.25 | 3.65 | 3.45 | — | — | 567 | — | — | 30.05 | 28.00 | 32.10 | — |
| — | 3.05 | 3.45 | 3.25 | +0.21 | 12.7% | 568 | 12.7% | -0.83 | 30.88 | 28.85 | 32.90 | — |
| — | 2.90 | 3.25 | 3.08 | +0.21 | 12.7% | 569 | 12.7% | -0.84 | 31.70 | 29.85 | 33.55 | — |
| — | 2.73 | 3.10 | 2.92 | +0.20 | 12.9% | 570 | — | — | 32.55 | 30.70 | 34.40 | — |
| — | 2.57 | 2.90 | 2.73 | — | — | 571 | 12.7% | -0.86 | 33.45 | 31.65 | 35.25 | — |
| — | 2.41 | 2.74 | 2.58 | +0.18 | 12.7% | 572 | 12.7% | -0.86 | 34.30 | 32.25 | 36.35 | — |
| — | 2.26 | 2.59 | 2.42 | — | — | 573 | 12.7% | -0.87 | 35.20 | 33.15 | 37.25 | — |
| — | 2.12 | 2.45 | 2.29 | — | — | 574 | — | — | 36.08 | 34.00 | 38.15 | — |
| — | 2.00 | 2.32 | 2.16 | — | — | 575 | — | — | 37.02 | 35.00 | 39.05 | — |
| — | 1.45 | 1.75 | 1.60 | +0.12 | 12.8% | 580 | 12.8% | -0.92 | 41.60 | 39.55 | 43.65 | — |
| — | 1.04 | 1.32 | 1.18 | +0.10 | 12.9% | 585 | 12.9% | -0.95 | 46.42 | 44.35 | 48.50 | — |
| — | 0.74 | 1.00 | 0.87 | +0.07 | 13.0% | 590 | 13.0% | -0.97 | 51.42 | 49.00 | 53.85 | — |
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.