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 | |
| — | 64.05 | 68.00 | 66.03 | +0.85 | 18.7% | 485 | — | — | 6.12 | 4.40 | 7.85 | — |
| — | 59.75 | 63.90 | 61.83 | +0.84 | 18.3% | 490 | 18.3% | -0.17 | 6.95 | 5.90 | 8.00 | — |
| — | 55.50 | 59.50 | 57.50 | +0.82 | 17.9% | 495 | 17.9% | -0.18 | 7.88 | 6.40 | 9.35 | — |
| — | 51.30 | 55.50 | 53.40 | +0.80 | 17.5% | 500 | 17.5% | -0.20 | 8.30 | 7.25 | 9.35 | — |
| — | 47.40 | 50.90 | 49.15 | +0.78 | 17.2% | 505 | 17.2% | -0.23 | 9.12 | 7.90 | 10.35 | — |
| — | 43.55 | 47.05 | 45.30 | +0.76 | 16.8% | 510 | 16.8% | -0.25 | 10.00 | 9.05 | 10.95 | — |
| — | 39.35 | 43.50 | 41.42 | +0.73 | 16.5% | 515 | 16.5% | -0.28 | 11.32 | 10.05 | 12.60 | — |
| — | 35.60 | 39.60 | 37.60 | +0.71 | 16.1% | 520 | 16.1% | -0.31 | 12.55 | 11.65 | 13.45 | — |
| — | 32.55 | 35.40 | 33.98 | +0.68 | 15.8% | 525 | 15.8% | -0.34 | 13.85 | 13.00 | 14.70 | — |
| — | 29.10 | 32.20 | 30.65 | +0.64 | 15.5% | 530 | 15.5% | -0.37 | 15.62 | 14.35 | 16.90 | — |
| — | 25.55 | 29.10 | 27.32 | +0.61 | 15.2% | 535 | 15.2% | -0.41 | 17.12 | 15.80 | 18.45 | — |
| — | 22.95 | 25.50 | 24.23 | +0.58 | 14.9% | 540 | 14.9% | -0.45 | 19.27 | 17.20 | 21.35 | — |
| — | 19.95 | 22.85 | 21.40 | +0.54 | 14.7% | 545 | 14.7% | -0.49 | 21.35 | 20.45 | 22.25 | — |
| — | 17.60 | 19.80 | 18.70 | +0.50 | 14.4% | 550 | 14.4% | -0.54 | 23.75 | 22.25 | 25.25 | — |
| — | 15.00 | 17.60 | 16.30 | +0.46 | 14.2% | 555 | 14.2% | -0.58 | 26.88 | 25.45 | 28.30 | — |
| — | 12.95 | 15.10 | 14.03 | +0.42 | 14.0% | 560 | 14.0% | -0.63 | 29.38 | 27.25 | 31.50 | — |
| — | 10.45 | 13.70 | 12.07 | +0.38 | 13.8% | 565 | 13.8% | -0.68 | 32.20 | 30.15 | 34.25 | — |
| — | 8.55 | 11.90 | 10.22 | +0.34 | 13.6% | 570 | 13.6% | -0.73 | 35.58 | 34.20 | 36.95 | — |
| — | 7.40 | 9.65 | 8.53 | +0.30 | 13.4% | 575 | 13.4% | -0.77 | 39.77 | 37.75 | 41.80 | — |
| — | 6.50 | 8.45 | 7.47 | +0.27 | 13.2% | 580 | 13.2% | -0.82 | 43.67 | 41.65 | 45.70 | — |
| — | 5.35 | 7.25 | 6.30 | +0.23 | 13.1% | 585 | 13.1% | -0.86 | 47.77 | 45.70 | 49.85 | — |
| — | 4.35 | 6.20 | 5.28 | +0.20 | 13.0% | 590 | 13.0% | -0.90 | 52.10 | 50.00 | 54.20 | — |
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.