Spot 533.96
· 676 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.50 | 51.00 | 50.75 | +0.97 | 19.5% | 485 | 19.5% | -0.04 | 0.64 | 0.56 | 0.72 | — |
| — | 45.65 | 46.15 | 45.90 | +0.96 | 18.6% | 490 | 18.6% | -0.05 | 0.77 | 0.68 | 0.85 | — |
| — | 40.80 | 41.30 | 41.05 | +0.95 | 17.7% | 495 | 17.7% | -0.06 | 0.94 | 0.84 | 1.05 | — |
| — | 36.05 | 36.55 | 36.30 | +0.93 | 16.8% | 500 | 16.8% | -0.08 | 1.17 | 1.07 | 1.27 | — |
| — | 31.30 | 31.85 | 31.57 | +0.91 | 15.9% | 505 | 15.9% | -0.10 | 1.47 | 1.36 | 1.57 | — |
| — | 26.70 | 27.20 | 26.95 | +0.89 | 15.1% | 510 | 15.1% | -0.12 | 1.86 | 1.77 | 1.95 | — |
| — | 22.25 | 22.75 | 22.50 | +0.85 | 14.4% | 515 | 14.4% | -0.16 | 2.46 | 2.33 | 2.59 | — |
| — | 18.05 | 18.50 | 18.27 | +0.81 | 13.7% | 520 | 13.7% | -0.21 | 3.25 | 3.10 | 3.40 | — |
| — | 17.25 | 17.70 | 17.48 | +0.79 | 13.6% | 521 | 13.6% | -0.22 | 3.45 | 3.30 | 3.60 | — |
| — | 16.45 | 16.90 | 16.68 | +0.78 | 13.5% | 522 | 13.5% | -0.23 | 3.67 | 3.50 | 3.85 | — |
| — | 15.65 | 16.10 | 15.88 | +0.77 | 13.3% | 523 | 13.3% | -0.25 | 3.90 | 3.75 | 4.05 | — |
| — | 14.85 | 15.30 | 15.07 | +0.76 | 13.2% | 524 | 13.2% | -0.26 | 4.15 | 4.00 | 4.30 | — |
| — | 14.10 | 14.55 | 14.32 | +0.74 | 13.1% | 525 | 13.1% | -0.28 | 4.40 | 4.25 | 4.55 | — |
| — | 13.35 | 13.80 | 13.57 | +0.73 | 13.0% | 526 | 13.0% | -0.29 | 4.65 | 4.50 | 4.80 | — |
| — | 12.65 | 13.05 | 12.85 | +0.71 | 12.9% | 527 | 12.9% | -0.31 | 4.95 | 4.80 | 5.10 | — |
| — | 12.05 | 12.35 | 12.20 | +0.70 | 12.8% | 528 | 12.8% | -0.32 | 5.25 | 5.10 | 5.40 | — |
| — | 11.25 | 11.65 | 11.45 | +0.69 | 12.7% | 529 | 12.7% | -0.34 | 5.58 | 5.40 | 5.75 | — |
| — | 10.70 | 11.00 | 10.85 | +0.67 | 12.6% | 530 | 12.6% | -0.36 | 5.92 | 5.75 | 6.10 | — |
| — | 9.95 | 10.35 | 10.15 | +0.65 | 12.5% | 531 | 12.5% | -0.37 | 6.28 | 6.10 | 6.45 | — |
| — | 9.30 | 9.70 | 9.50 | +0.63 | 12.4% | 532 | 12.4% | -0.39 | 6.67 | 6.50 | 6.85 | — |
| — | 8.70 | 9.10 | 8.90 | +0.61 | 12.3% | 533 | 12.3% | -0.41 | 7.08 | 6.90 | 7.25 | — |
| — | 8.10 | 8.50 | 8.30 | +0.60 | 12.3% | 534 | 12.3% | -0.43 | 7.50 | 7.35 | 7.65 | — |
| — | 7.55 | 7.95 | 7.75 | +0.57 | 12.2% | 535 | 12.2% | -0.45 | 7.97 | 7.80 | 8.15 | — |
| — | 7.00 | 7.40 | 7.20 | +0.56 | 12.1% | 536 | 12.1% | -0.47 | 8.43 | 8.25 | 8.60 | — |
| — | 6.50 | 6.90 | 6.70 | +0.54 | 12.0% | 537 | 12.0% | -0.49 | 8.93 | 8.75 | 9.10 | — |
| — | 6.00 | 6.40 | 6.20 | +0.51 | 12.0% | 538 | 12.0% | -0.51 | 9.47 | 9.30 | 9.65 | — |
| — | 5.55 | 5.90 | 5.72 | +0.49 | 11.9% | 539 | 11.9% | -0.53 | 10.03 | 9.85 | 10.20 | — |
| — | 5.10 | 5.50 | 5.30 | +0.47 | 11.8% | 540 | 11.8% | -0.56 | 10.60 | 10.40 | 10.80 | — |
| — | 4.70 | 5.05 | 4.88 | +0.45 | 11.8% | 541 | 11.8% | -0.58 | 11.20 | 11.00 | 11.40 | — |
| — | 4.30 | 4.65 | 4.47 | +0.43 | 11.7% | 542 | 11.7% | -0.60 | 11.80 | 11.60 | 12.00 | — |
| — | 3.95 | 4.30 | 4.12 | +0.41 | 11.7% | 543 | 11.7% | -0.62 | 12.45 | 12.25 | 12.65 | — |
| — | 3.60 | 3.95 | 3.77 | +0.38 | 11.6% | 544 | 11.6% | -0.64 | 13.12 | 12.90 | 13.35 | — |
| — | 3.25 | 3.60 | 3.42 | +0.36 | 11.6% | 545 | 11.6% | -0.66 | 13.80 | 13.60 | 14.00 | — |
| — | 2.99 | 3.30 | 3.15 | +0.34 | 11.5% | 546 | 11.5% | -0.68 | 14.53 | 14.30 | 14.75 | — |
| — | 2.70 | 3.00 | 2.85 | +0.32 | 11.5% | 547 | 11.5% | -0.70 | 15.22 | 15.00 | 15.45 | — |
| — | 2.48 | 2.72 | 2.60 | +0.30 | 11.4% | 548 | 11.4% | -0.72 | 15.97 | 15.75 | 16.20 | — |
| — | 2.23 | 2.48 | 2.35 | +0.28 | 11.4% | 549 | 11.4% | -0.74 | 16.75 | 16.50 | 17.00 | — |
| — | 1.97 | 2.25 | 2.11 | +0.26 | 11.4% | 550 | 11.4% | -0.76 | 17.55 | 17.30 | 17.80 | — |
| — | 1.76 | 2.05 | 1.91 | +0.25 | 11.3% | 551 | 11.3% | -0.78 | 18.30 | 16.35 | 20.25 | — |
| — | 1.60 | 1.84 | 1.72 | +0.23 | 11.3% | 552 | 11.3% | -0.80 | 19.07 | 17.10 | 21.05 | — |
| — | 1.43 | 1.68 | 1.55 | +0.21 | 11.3% | 553 | 11.3% | -0.82 | 19.95 | 17.95 | 21.95 | — |
| — | 1.28 | 1.51 | 1.40 | +0.20 | 11.3% | 554 | 11.3% | -0.83 | 20.70 | 18.85 | 22.55 | — |
| — | 1.17 | 1.37 | 1.27 | +0.18 | 11.2% | 555 | 11.2% | -0.85 | 21.68 | 19.65 | 23.70 | — |
| — | 1.01 | 1.24 | 1.12 | +0.17 | 11.2% | 556 | 11.2% | -0.86 | 22.55 | 20.55 | 24.55 | — |
| — | 0.88 | 1.11 | 0.99 | +0.15 | 11.2% | 557 | 11.2% | -0.88 | 23.48 | 21.45 | 25.50 | — |
| — | 0.80 | 1.02 | 0.91 | +0.14 | 11.2% | 558 | 11.2% | -0.89 | 24.40 | 22.40 | 26.40 | — |
| — | 0.69 | 0.91 | 0.80 | +0.13 | 11.2% | 559 | 11.2% | -0.90 | 25.32 | 23.30 | 27.35 | — |
| — | 0.65 | 0.82 | 0.73 | +0.12 | 11.2% | 560 | 11.2% | -0.91 | 26.27 | 24.35 | 28.20 | — |
| — | 0.54 | 0.76 | 0.65 | +0.11 | 11.2% | 561 | 11.2% | -0.92 | 27.25 | 25.30 | 29.20 | — |
| — | 0.48 | 0.69 | 0.58 | +0.10 | 11.2% | 562 | 11.2% | -0.93 | 28.15 | 26.15 | 30.15 | — |
| — | 0.42 | 0.63 | 0.53 | +0.09 | 11.2% | 563 | 11.2% | -0.94 | 29.12 | 27.10 | 31.15 | — |
| — | 0.36 | 0.57 | 0.47 | +0.08 | 11.3% | 564 | 11.3% | -0.95 | 30.10 | 28.10 | 32.10 | — |
| — | 0.35 | 0.50 | 0.42 | +0.07 | 11.3% | 565 | 11.3% | -0.96 | 31.07 | 29.05 | 33.10 | — |
| — | 0.31 | 0.47 | 0.39 | +0.07 | 11.3% | 566 | 11.3% | -0.96 | 32.08 | 30.10 | 34.05 | — |
| — | 0.27 | 0.41 | 0.34 | +0.06 | 11.3% | 567 | 11.3% | -0.97 | 33.17 | 30.85 | 35.50 | — |
| — | 0.21 | 0.38 | 0.29 | +0.06 | 11.3% | 568 | 11.3% | -0.97 | 34.25 | 32.00 | 36.50 | — |
| — | 0.21 | 0.34 | 0.28 | +0.05 | 11.3% | 569 | 11.3% | -0.98 | 35.05 | 33.10 | 37.00 | — |
| — | 0.18 | 0.31 | 0.24 | +0.05 | 11.4% | 570 | 11.4% | -0.98 | 36.02 | 34.05 | 38.00 | — |
| — | 0.16 | 0.28 | 0.22 | +0.04 | 11.4% | 571 | 11.4% | -0.98 | 37.00 | 35.00 | 39.00 | — |
| — | 0.14 | 0.25 | 0.20 | +0.04 | 11.4% | 572 | 11.4% | -0.99 | 38.00 | 36.00 | 40.00 | — |
| — | 0.12 | 0.23 | 0.17 | +0.03 | 11.5% | 573 | 11.5% | -0.99 | 39.02 | 37.05 | 41.00 | — |
| — | 0.10 | 0.21 | 0.15 | +0.03 | 11.5% | 574 | 11.5% | -0.99 | 40.02 | 38.05 | 42.00 | — |
| — | 0.09 | 0.19 | 0.14 | +0.03 | 11.5% | 575 | 11.5% | -0.99 | 41.02 | 39.05 | 43.00 | — |
| — | 0.03 | 0.13 | 0.08 | +0.02 | 11.8% | 580 | 11.8% | -1.00 | 46.00 | 44.00 | 48.00 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 12.1% | 585 | 12.1% | -1.00 | 50.95 | 48.95 | 52.95 | — |
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.