Spot 537.33
· 738 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 07:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.30 | 58.40 | 56.35 | +0.92 | 19.0% | 485 | 19.0% | -0.09 | 1.86 | 1.72 | 2.01 | — |
| — | 49.70 | 53.50 | 51.60 | +0.91 | 18.3% | 490 | 18.3% | -0.10 | 2.15 | 2.00 | 2.30 | — |
| — | 45.05 | 49.10 | 47.08 | +0.89 | 17.6% | 495 | 17.6% | -0.12 | 2.50 | 2.34 | 2.65 | — |
| — | 40.50 | 44.55 | 42.52 | +0.87 | 17.0% | 500 | 17.0% | -0.14 | 2.92 | 2.75 | 3.10 | — |
| — | 36.00 | 39.90 | 37.95 | +0.85 | 16.3% | 505 | 16.3% | -0.17 | 3.42 | 3.25 | 3.60 | — |
| — | 31.75 | 35.50 | 33.62 | +0.82 | 15.8% | 510 | 15.8% | -0.20 | 4.05 | 3.85 | 4.25 | — |
| — | 27.45 | 31.30 | 29.38 | +0.78 | 15.2% | 515 | 15.2% | -0.24 | 4.85 | 4.65 | 5.05 | — |
| — | 24.25 | 26.65 | 25.45 | +0.74 | 14.7% | 520 | 14.7% | -0.28 | 5.80 | 5.60 | 6.00 | — |
| — | 23.60 | 25.85 | 24.73 | +0.73 | 14.6% | 521 | 14.6% | -0.29 | 6.03 | 5.80 | 6.25 | — |
| — | 22.65 | 25.15 | 23.90 | +0.73 | 14.5% | 522 | 14.5% | -0.30 | 6.25 | 6.05 | 6.45 | — |
| — | 22.00 | 24.40 | 23.20 | +0.72 | 14.4% | 523 | 14.4% | -0.31 | 6.50 | 6.30 | 6.70 | — |
| — | 21.45 | 23.65 | 22.55 | +0.71 | 14.4% | 524 | 14.4% | -0.32 | 6.75 | 6.55 | 6.95 | — |
| — | 20.55 | 22.05 | 21.30 | +0.69 | 14.3% | 525 | 14.3% | -0.33 | 7.03 | 6.80 | 7.25 | — |
| — | 19.85 | 22.20 | 21.02 | +0.69 | 14.2% | 526 | 14.2% | -0.35 | 7.30 | 7.10 | 7.50 | — |
| — | 19.05 | 21.45 | 20.25 | +0.68 | 14.1% | 527 | 14.1% | -0.36 | 7.60 | 7.40 | 7.80 | — |
| — | 18.35 | 20.95 | 19.65 | +0.66 | 14.0% | 528 | 14.0% | -0.37 | 7.90 | 7.70 | 8.10 | — |
| — | 17.65 | 20.10 | 18.88 | +0.65 | 13.9% | 529 | 13.9% | -0.38 | 8.22 | 8.00 | 8.45 | — |
| — | 17.15 | 19.40 | 18.27 | +0.64 | 13.8% | 530 | 13.8% | -0.39 | 8.55 | 8.35 | 8.75 | — |
| — | 16.30 | 18.75 | 17.52 | +0.63 | 13.7% | 531 | 13.7% | -0.41 | 8.88 | 8.65 | 9.10 | — |
| — | 15.65 | 18.10 | 16.88 | +0.62 | 13.7% | 532 | 13.7% | -0.42 | 9.22 | 9.00 | 9.45 | — |
| — | 15.95 | 16.40 | 16.18 | — | — | 533 | 13.6% | -0.43 | 9.60 | 9.35 | 9.85 | — |
| — | 15.30 | 15.75 | 15.53 | +0.59 | 13.5% | 534 | 13.5% | -0.45 | 9.97 | 9.75 | 10.20 | — |
| — | 14.70 | 15.15 | 14.93 | +0.58 | 13.4% | 535 | 13.4% | -0.46 | 10.38 | 10.15 | 10.60 | — |
| — | 14.10 | 14.55 | 14.32 | +0.57 | 13.4% | 536 | 13.4% | -0.47 | 10.80 | 10.55 | 11.05 | — |
| — | 13.55 | 14.00 | 13.78 | +0.56 | 13.3% | 537 | 13.3% | -0.49 | 11.22 | 11.00 | 11.45 | — |
| — | 12.95 | 13.40 | 13.18 | +0.54 | 13.3% | 538 | 13.3% | -0.50 | 11.68 | 11.45 | 11.90 | — |
| — | 12.40 | 12.85 | 12.62 | +0.53 | 13.2% | 539 | 13.2% | -0.52 | 12.12 | 11.90 | 12.35 | — |
| — | 11.90 | 12.35 | 12.12 | +0.52 | 13.1% | 540 | 13.1% | -0.53 | 12.60 | 12.35 | 12.85 | — |
| — | 11.35 | 11.80 | 11.57 | +0.50 | 13.0% | 541 | 13.0% | -0.54 | 13.47 | 12.25 | 14.70 | — |
| — | 10.85 | 11.30 | 11.07 | +0.49 | 12.8% | 542 | 12.8% | -0.56 | 13.68 | 12.40 | 14.95 | — |
| — | 10.35 | 10.80 | 10.57 | +0.48 | 12.7% | 543 | 12.7% | -0.57 | 14.15 | 12.90 | 15.40 | — |
| — | 9.90 | 10.35 | 10.12 | +0.46 | 12.6% | 544 | 12.6% | -0.59 | 15.05 | 13.40 | 16.70 | — |
| — | 9.45 | 9.85 | 9.65 | +0.45 | 12.5% | 545 | 12.5% | -0.60 | 14.75 | 13.05 | 16.45 | — |
| — | 9.00 | 9.40 | 9.20 | +0.44 | 12.5% | 546 | 12.5% | -0.62 | 15.38 | 13.65 | 17.10 | — |
| — | 8.55 | 9.00 | 8.78 | +0.42 | 12.4% | 547 | 12.4% | -0.63 | 16.50 | 15.15 | 17.85 | — |
| — | 8.15 | 8.55 | 8.35 | +0.41 | 12.4% | 548 | 12.4% | -0.64 | 17.00 | 15.55 | 18.45 | — |
| — | 7.75 | 8.15 | 7.95 | +0.40 | 12.4% | 549 | 12.4% | -0.66 | 17.43 | 16.35 | 18.50 | — |
| — | 7.35 | 7.75 | 7.55 | +0.38 | 12.3% | 550 | 12.3% | -0.67 | 17.35 | 16.00 | 18.70 | — |
| — | 6.95 | 7.40 | 7.17 | +0.37 | 12.3% | 551 | 12.3% | -0.69 | 19.23 | 17.40 | 21.05 | — |
| — | 6.60 | 7.00 | 6.80 | +0.35 | 12.3% | 552 | 12.3% | -0.70 | 19.60 | 18.05 | 21.15 | — |
| — | 6.25 | 6.70 | 6.47 | +0.34 | 12.3% | 553 | 12.3% | -0.71 | 20.02 | 17.95 | 22.10 | — |
| — | 5.95 | 6.35 | 6.15 | +0.33 | 12.2% | 554 | 12.2% | -0.72 | 20.40 | 18.50 | 22.30 | — |
| — | 5.60 | 6.00 | 5.80 | +0.32 | 12.2% | 555 | 12.2% | -0.74 | 21.20 | 19.35 | 23.05 | — |
| — | 5.30 | 5.70 | 5.50 | +0.30 | 12.2% | 556 | 12.2% | -0.75 | 21.93 | 20.00 | 23.85 | — |
| — | 5.00 | 5.40 | 5.20 | +0.29 | 12.2% | 557 | 12.2% | -0.76 | 23.00 | 21.45 | 24.55 | — |
| — | 4.75 | 5.15 | 4.95 | +0.28 | 12.2% | 558 | 12.2% | -0.77 | 23.73 | 22.20 | 25.25 | — |
| — | 4.45 | 4.85 | 4.65 | +0.27 | 12.2% | 559 | 12.2% | -0.79 | 24.12 | 22.25 | 26.00 | — |
| — | 4.20 | 4.60 | 4.40 | +0.26 | 12.1% | 560 | 12.1% | -0.80 | 24.55 | 23.10 | 26.00 | — |
| — | 3.95 | 4.35 | 4.15 | +0.25 | 12.1% | 561 | 12.1% | -0.81 | 25.82 | 23.90 | 27.75 | — |
| — | 3.75 | 4.10 | 3.92 | +0.24 | 12.1% | 562 | 12.1% | -0.82 | 26.93 | 24.55 | 29.30 | — |
| — | 3.50 | 3.90 | 3.70 | +0.23 | 12.1% | 563 | 12.1% | -0.83 | 27.70 | 25.40 | 30.00 | — |
| — | 3.30 | 3.65 | 3.48 | +0.21 | 12.1% | 564 | 12.1% | -0.84 | 28.50 | 26.60 | 30.40 | — |
| — | 3.10 | 3.50 | 3.30 | +0.20 | 12.1% | 565 | 12.1% | -0.85 | 29.23 | 27.25 | 31.20 | — |
| — | 2.93 | 3.30 | 3.12 | +0.20 | 12.1% | 566 | 12.1% | -0.85 | 30.07 | 28.05 | 32.10 | — |
| — | 2.75 | 3.10 | 2.92 | +0.19 | 12.1% | 567 | 12.1% | -0.86 | 31.02 | 28.65 | 33.40 | — |
| — | 2.58 | 2.91 | 2.75 | +0.18 | 12.1% | 568 | 12.1% | -0.87 | 31.88 | 29.50 | 34.25 | — |
| — | 2.42 | 2.74 | 2.58 | +0.17 | 12.1% | 569 | 12.1% | -0.88 | 32.62 | 30.65 | 34.60 | — |
| — | 2.27 | 2.59 | 2.43 | +0.16 | 12.1% | 570 | 12.1% | -0.89 | 33.58 | 31.70 | 35.45 | — |
| — | 2.12 | 2.45 | 2.29 | +0.15 | 12.1% | 571 | 12.1% | -0.89 | 34.45 | 32.45 | 36.45 | — |
| — | 1.99 | 2.31 | 2.15 | +0.15 | 12.1% | 572 | 12.1% | -0.90 | 35.42 | 33.05 | 37.80 | — |
| — | 1.86 | 2.18 | 2.02 | +0.14 | 12.1% | 573 | 12.1% | -0.91 | 36.30 | 34.00 | 38.60 | — |
| — | 1.74 | 2.05 | 1.90 | +0.13 | 12.1% | 574 | 12.1% | -0.91 | 36.98 | 34.60 | 39.35 | — |
| — | 1.63 | 1.94 | 1.78 | +0.12 | 12.2% | 575 | 12.2% | -0.92 | 38.00 | 35.95 | 40.05 | — |
| — | 1.19 | 1.42 | 1.30 | +0.10 | 12.3% | 580 | 12.3% | -0.94 | 42.73 | 40.65 | 44.80 | — |
| — | 0.82 | 1.08 | 0.95 | +0.07 | 12.4% | 585 | 12.4% | -0.96 | 47.60 | 45.55 | 49.65 | — |
| — | 0.57 | 0.81 | 0.69 | +0.06 | 12.6% | 590 | 12.6% | -0.97 | 52.62 | 50.25 | 55.00 | — |
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.