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 | |
| — | 62.10 | 66.80 | 64.45 | +0.83 | 19.2% | 485 | 19.2% | -0.17 | 6.42 | 4.35 | 8.50 | — |
| — | 57.70 | 62.30 | 60.00 | +0.81 | 18.9% | 490 | 18.9% | -0.19 | 6.88 | 4.55 | 9.20 | — |
| — | 54.05 | 57.75 | 55.90 | +0.80 | 18.5% | 495 | 18.5% | -0.21 | 7.88 | 6.00 | 9.75 | — |
| — | 51.35 | 51.75 | 51.55 | — | — | 500 | 18.1% | -0.23 | 8.45 | 7.50 | 9.40 | — |
| — | 47.30 | 47.70 | 47.50 | +0.75 | 17.7% | 505 | 17.7% | -0.25 | 9.43 | 7.45 | 11.40 | — |
| — | 41.60 | 45.35 | 43.48 | +0.73 | 17.2% | 510 | 17.2% | -0.28 | 10.20 | 9.30 | 11.10 | — |
| — | 38.60 | 41.25 | 39.92 | +0.70 | 16.8% | 515 | 16.8% | -0.31 | 10.93 | 9.00 | 12.85 | — |
| — | 34.00 | 38.50 | 36.25 | +0.68 | 16.4% | 520 | 16.4% | -0.34 | 11.93 | 10.55 | 13.30 | — |
| — | 31.25 | 33.45 | 32.35 | +0.65 | 16.0% | 525 | 16.0% | -0.37 | 14.53 | 12.80 | 16.25 | — |
| — | 27.95 | 30.80 | 29.38 | +0.61 | 15.7% | 530 | 15.7% | -0.41 | 15.80 | 14.50 | 17.10 | — |
| — | 23.70 | 28.40 | 26.05 | +0.58 | 15.4% | 535 | 15.4% | -0.45 | 17.38 | 15.00 | 19.75 | — |
| — | 21.70 | 24.50 | 23.10 | +0.55 | 15.1% | 540 | 15.1% | -0.48 | 19.70 | 17.55 | 21.85 | — |
| — | 19.50 | 21.65 | 20.57 | +0.51 | 14.8% | 545 | 14.8% | -0.53 | 21.88 | 20.85 | 22.90 | — |
| — | 16.55 | 19.35 | 17.95 | +0.47 | 14.6% | 550 | 14.6% | -0.58 | 24.55 | 22.80 | 26.30 | — |
| — | 14.10 | 16.90 | 15.50 | +0.43 | 14.4% | 555 | 14.4% | -0.62 | 27.00 | 25.65 | 28.35 | — |
| — | 12.00 | 14.95 | 13.47 | +0.39 | 14.1% | 560 | 14.1% | -0.67 | 30.23 | 28.65 | 31.80 | — |
| — | 9.80 | 12.85 | 11.32 | +0.35 | 14.0% | 565 | 14.0% | -0.72 | 33.35 | 31.70 | 35.00 | — |
| — | 8.40 | 11.15 | 9.78 | +0.31 | 13.8% | 570 | 13.8% | -0.76 | 37.05 | 35.10 | 39.00 | — |
| — | 7.00 | 9.70 | 8.35 | +0.28 | 13.7% | 575 | 13.7% | -0.80 | 40.77 | 38.50 | 43.05 | — |
| — | 5.25 | 9.10 | 7.17 | +0.24 | 13.6% | 580 | 13.6% | -0.84 | 44.80 | 42.50 | 47.10 | — |
| — | 4.45 | 8.15 | 6.30 | +0.21 | 13.5% | 585 | 13.5% | -0.88 | 48.90 | 46.50 | 51.30 | — |
| — | 3.25 | 6.30 | 4.78 | +0.19 | 13.4% | 590 | 13.4% | -0.90 | 53.25 | 51.00 | 55.50 | — |
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.