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 | |
| — | 50.65 | 54.65 | 52.65 | +0.92 | 19.0% | 485 | 19.0% | -0.08 | 1.86 | 1.75 | 1.98 | — |
| — | 46.10 | 50.00 | 48.05 | +0.91 | 18.2% | 490 | 18.2% | -0.09 | 2.16 | 2.04 | 2.28 | — |
| — | 41.50 | 45.40 | 43.45 | +0.89 | 17.5% | 495 | 17.5% | -0.11 | 2.51 | 2.36 | 2.66 | — |
| — | 37.35 | 40.00 | 38.67 | +0.87 | 16.9% | 500 | 16.9% | -0.13 | 2.95 | 2.80 | 3.10 | — |
| — | 32.55 | 36.40 | 34.48 | +0.85 | 16.2% | 505 | 16.2% | -0.16 | 3.48 | 3.35 | 3.60 | — |
| — | 28.10 | 32.15 | 30.12 | +0.82 | 15.6% | 510 | 15.6% | -0.19 | 4.10 | 4.00 | 4.20 | — |
| — | 24.80 | 27.10 | 25.95 | +0.78 | 15.1% | 515 | 15.1% | -0.23 | 5.03 | 4.85 | 5.20 | — |
| — | 21.20 | 23.10 | 22.15 | +0.74 | 14.6% | 520 | 14.6% | -0.27 | 6.10 | 5.90 | 6.30 | — |
| — | 20.10 | 22.35 | 21.23 | +0.73 | 14.5% | 521 | 14.5% | -0.28 | 6.35 | 6.15 | 6.55 | — |
| — | 19.90 | 21.80 | 20.85 | +0.72 | 14.4% | 522 | 14.4% | -0.29 | 6.60 | 6.40 | 6.80 | — |
| — | 18.75 | 21.05 | 19.90 | +0.71 | 14.3% | 523 | 14.3% | -0.30 | 6.85 | 6.65 | 7.05 | — |
| — | 18.20 | 20.35 | 19.27 | +0.70 | 14.2% | 524 | 14.2% | -0.31 | 7.15 | 6.95 | 7.35 | — |
| — | 17.55 | 19.00 | 18.27 | +0.68 | 14.1% | 525 | 14.1% | -0.32 | 7.45 | 7.25 | 7.65 | — |
| — | 16.35 | 18.95 | 17.65 | +0.67 | 14.0% | 526 | 14.0% | -0.34 | 7.75 | 7.55 | 7.95 | — |
| — | 15.10 | 18.45 | 16.77 | +0.66 | 13.9% | 527 | 13.9% | -0.35 | 8.05 | 7.85 | 8.25 | — |
| — | 14.70 | 17.80 | 16.25 | +0.65 | 13.8% | 528 | 13.8% | -0.36 | 8.40 | 8.20 | 8.60 | — |
| — | 14.25 | 17.00 | 15.62 | +0.64 | 13.8% | 529 | 13.8% | -0.37 | 8.75 | 8.55 | 8.95 | — |
| — | 14.70 | 15.10 | 14.90 | +0.63 | 13.7% | 530 | 13.7% | -0.39 | 9.12 | 8.90 | 9.35 | — |
| — | 14.10 | 14.50 | 14.30 | +0.61 | 13.6% | 531 | 13.6% | -0.40 | 9.47 | 9.25 | 9.70 | — |
| — | 13.45 | 13.90 | 13.68 | +0.60 | 13.5% | 532 | 13.5% | -0.41 | 9.88 | 9.65 | 10.10 | — |
| — | 12.90 | 13.30 | 13.10 | +0.59 | 13.4% | 533 | 13.4% | -0.43 | 10.25 | 10.05 | 10.45 | — |
| — | 12.30 | 12.70 | 12.50 | +0.57 | 13.4% | 534 | 13.4% | -0.44 | 10.72 | 10.50 | 10.95 | — |
| — | 11.75 | 12.15 | 11.95 | +0.56 | 13.3% | 535 | 13.3% | -0.45 | 11.18 | 10.95 | 11.40 | — |
| — | 11.20 | 11.60 | 11.40 | +0.55 | 13.2% | 536 | 13.2% | -0.47 | 11.62 | 11.40 | 11.85 | — |
| — | 10.70 | 11.05 | 10.88 | +0.54 | 13.2% | 537 | 13.2% | -0.48 | 12.10 | 11.75 | 12.45 | — |
| — | 10.15 | 10.55 | 10.35 | +0.52 | 13.1% | 538 | 13.1% | -0.50 | 12.45 | 11.30 | 13.60 | — |
| — | 9.65 | 10.05 | 9.85 | +0.51 | 13.1% | 539 | 13.1% | -0.51 | 12.82 | 11.90 | 13.75 | — |
| — | 9.15 | 9.55 | 9.35 | +0.49 | 13.0% | 540 | 13.0% | -0.53 | 13.22 | 12.45 | 14.00 | — |
| — | 8.70 | 9.10 | 8.90 | +0.48 | 12.9% | 541 | 12.9% | -0.54 | 13.78 | 12.95 | 14.60 | — |
| — | 8.25 | 8.65 | 8.45 | +0.46 | 12.9% | 542 | 12.9% | -0.56 | 14.70 | 13.75 | 15.65 | — |
| — | 7.80 | 8.20 | 8.00 | +0.45 | 12.8% | 543 | 12.8% | -0.57 | 14.82 | 13.95 | 15.70 | — |
| — | 7.40 | 7.80 | 7.60 | +0.44 | 12.8% | 544 | 12.8% | -0.59 | 15.53 | 14.60 | 16.45 | — |
| — | 7.00 | 7.40 | 7.20 | +0.42 | 12.7% | 545 | 12.7% | -0.60 | 16.48 | 15.60 | 17.35 | — |
| — | 6.60 | 7.00 | 6.80 | +0.41 | 12.7% | 546 | 12.7% | -0.62 | 17.02 | 15.75 | 18.30 | — |
| — | 6.25 | 6.60 | 6.42 | +0.39 | 12.6% | 547 | 12.6% | -0.63 | 17.57 | 16.40 | 18.75 | — |
| — | 5.85 | 6.25 | 6.05 | +0.38 | 12.6% | 548 | 12.6% | -0.65 | 18.32 | 17.00 | 19.65 | — |
| — | 5.65 | 5.90 | 5.78 | +0.36 | 12.6% | 549 | 12.6% | -0.66 | 19.23 | 18.40 | 20.05 | — |
| — | 5.35 | 5.60 | 5.47 | +0.35 | 12.5% | 550 | 12.5% | -0.68 | 19.70 | 18.70 | 20.70 | — |
| — | 4.90 | 5.25 | 5.08 | +0.34 | 12.5% | 551 | 12.5% | -0.69 | 20.38 | 19.20 | 21.55 | — |
| — | 4.60 | 4.95 | 4.78 | +0.32 | 12.5% | 552 | 12.5% | -0.71 | 21.12 | 19.95 | 22.30 | — |
| — | 4.30 | 4.70 | 4.50 | +0.31 | 12.4% | 553 | 12.4% | -0.72 | 21.70 | 20.45 | 22.95 | — |
| — | 4.05 | 4.40 | 4.22 | +0.30 | 12.4% | 554 | 12.4% | -0.73 | 22.52 | 21.40 | 23.65 | — |
| — | 3.75 | 4.15 | 3.95 | +0.29 | 12.4% | 555 | 12.4% | -0.75 | 23.57 | 21.80 | 25.35 | — |
| — | 3.55 | 3.90 | 3.73 | +0.27 | 12.3% | 556 | 12.3% | -0.76 | 24.18 | 22.25 | 26.10 | — |
| — | 3.30 | 3.65 | 3.48 | +0.26 | 12.3% | 557 | 12.3% | -0.77 | 25.12 | 23.35 | 26.90 | — |
| — | 3.05 | 3.45 | 3.25 | +0.25 | 12.3% | 558 | 12.3% | -0.79 | 25.85 | 23.95 | 27.75 | — |
| — | 2.88 | 3.20 | 3.04 | +0.24 | 12.3% | 559 | 12.3% | -0.80 | 26.55 | 24.25 | 28.85 | — |
| — | 2.68 | 3.00 | 2.84 | +0.23 | 12.3% | 560 | 12.3% | -0.81 | 27.62 | 25.25 | 30.00 | — |
| — | 2.50 | 2.81 | 2.65 | +0.21 | 12.2% | 561 | 12.2% | -0.82 | 28.18 | 26.30 | 30.05 | — |
| — | 2.32 | 2.63 | 2.48 | +0.20 | 12.2% | 562 | 12.2% | -0.83 | 29.12 | 27.15 | 31.10 | — |
| — | 2.16 | 2.46 | 2.31 | +0.19 | 12.2% | 563 | 12.2% | -0.84 | 30.10 | 28.35 | 31.85 | — |
| — | 2.01 | 2.31 | 2.16 | +0.18 | 12.2% | 564 | 12.2% | -0.85 | 30.80 | 28.90 | 32.70 | — |
| — | 1.86 | 2.17 | 2.02 | +0.17 | 12.2% | 565 | 12.2% | -0.86 | 31.65 | 29.70 | 33.60 | — |
| — | 1.75 | 2.03 | 1.89 | +0.16 | 12.2% | 566 | 12.2% | -0.88 | 32.73 | 30.45 | 35.00 | — |
| — | 1.61 | 1.90 | 1.75 | +0.16 | 12.2% | 567 | 12.2% | -0.89 | 33.45 | 31.15 | 35.75 | — |
| — | 1.49 | 1.78 | 1.64 | +0.15 | 12.2% | 568 | 12.2% | -0.89 | 34.48 | 32.50 | 36.45 | — |
| — | 1.38 | 1.67 | 1.52 | +0.14 | 12.2% | 569 | 12.2% | -0.90 | 35.35 | 33.35 | 37.35 | — |
| — | 1.28 | 1.56 | 1.42 | +0.13 | 12.2% | 570 | 12.2% | -0.91 | 36.25 | 34.00 | 38.50 | — |
| — | 1.19 | 1.46 | 1.32 | +0.12 | 12.2% | 571 | 12.2% | -0.92 | 37.25 | 35.25 | 39.25 | — |
| — | 1.12 | 1.37 | 1.25 | +0.12 | 12.2% | 572 | 12.2% | -0.93 | 38.20 | 36.20 | 40.20 | — |
| — | 1.02 | 1.29 | 1.16 | +0.11 | 12.2% | 573 | 12.2% | -0.94 | 39.15 | 37.15 | 41.15 | — |
| — | 0.95 | 1.21 | 1.08 | +0.10 | 12.2% | 574 | 12.2% | -0.94 | 40.12 | 38.10 | 42.15 | — |
| — | 0.88 | 1.13 | 1.00 | +0.10 | 12.2% | 575 | 12.2% | -0.95 | 41.10 | 39.10 | 43.10 | — |
| — | 0.59 | 0.78 | 0.69 | +0.07 | 12.3% | 580 | 12.3% | -0.97 | 46.02 | 44.05 | 48.00 | — |
| — | 0.41 | 0.57 | 0.49 | +0.05 | 12.4% | 585 | 12.4% | -0.99 | 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.