Spot 537.44
· 738 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 14:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 61.70 | 66.45 | 64.08 | — | — | 485 | 18.8% | -0.16 | 6.25 | 4.35 | 8.15 | — |
| — | 57.35 | 62.00 | 59.67 | +0.83 | 18.3% | 490 | 18.3% | -0.18 | 6.10 | 5.25 | 6.95 | — |
| — | 53.20 | 57.85 | 55.52 | +0.81 | 17.9% | 495 | 17.9% | -0.20 | 7.20 | 6.00 | 8.40 | — |
| — | 49.45 | 53.50 | 51.48 | +0.79 | 17.5% | 500 | 17.5% | -0.22 | 7.88 | 6.70 | 9.05 | — |
| — | 46.05 | 49.25 | 47.65 | +0.77 | 17.1% | 505 | 17.1% | -0.24 | 8.93 | 7.50 | 10.35 | — |
| — | 41.05 | 45.45 | 43.25 | +0.74 | 16.7% | 510 | 16.7% | -0.27 | 9.70 | 7.60 | 11.80 | — |
| — | 37.75 | 40.90 | 39.33 | +0.71 | 16.3% | 515 | 16.3% | -0.30 | 11.15 | 9.25 | 13.05 | — |
| — | 34.00 | 37.60 | 35.80 | +0.69 | 16.0% | 520 | 16.0% | -0.33 | 11.93 | 10.45 | 13.40 | — |
| — | 30.30 | 34.15 | 32.23 | +0.65 | 15.6% | 525 | 15.6% | -0.36 | 13.38 | 11.70 | 15.05 | — |
| — | 28.00 | 30.85 | 29.43 | +0.62 | 15.3% | 530 | 15.3% | -0.40 | 15.43 | 13.55 | 17.30 | — |
| — | 24.30 | 27.15 | 25.73 | +0.59 | 15.0% | 535 | 15.0% | -0.44 | 16.98 | 16.10 | 17.85 | — |
| — | 21.35 | 24.80 | 23.07 | +0.55 | 14.7% | 540 | 14.7% | -0.48 | 19.12 | 17.80 | 20.45 | — |
| — | 17.75 | 21.85 | 19.80 | +0.51 | 14.4% | 545 | 14.4% | -0.52 | 20.98 | 19.00 | 22.95 | — |
| — | 15.40 | 19.25 | 17.32 | +0.47 | 14.1% | 550 | 14.1% | -0.57 | 23.55 | 21.60 | 25.50 | — |
| — | 12.65 | 16.85 | 14.75 | +0.43 | 13.9% | 555 | 13.9% | -0.61 | 26.48 | 24.65 | 28.30 | — |
| — | 12.00 | 14.65 | 13.32 | +0.39 | 13.7% | 560 | 13.7% | -0.66 | 29.68 | 28.00 | 31.35 | — |
| — | 9.20 | 12.75 | 10.97 | +0.35 | 13.4% | 565 | 13.4% | -0.71 | 32.70 | 30.50 | 34.90 | — |
| — | 8.10 | 10.45 | 9.28 | +0.31 | 13.2% | 570 | 13.2% | -0.75 | 36.33 | 34.00 | 38.65 | — |
| — | 6.10 | 9.25 | 7.67 | +0.27 | 13.0% | 575 | 13.0% | -0.80 | 40.25 | 38.00 | 42.50 | — |
| — | 4.55 | 8.20 | 6.38 | +0.24 | 12.9% | 580 | 12.9% | -0.84 | 44.05 | 42.10 | 46.00 | — |
| — | 3.70 | 7.05 | 5.38 | +0.21 | 12.7% | 585 | 12.7% | -0.88 | 48.42 | 46.15 | 50.70 | — |
| — | 2.99 | 6.15 | 4.57 | +0.18 | 12.6% | 590 | 12.6% | -0.92 | 52.95 | 50.60 | 55.30 | — |
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.