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 | |
| — | 58.50 | 63.00 | 60.75 | +0.84 | 18.7% | 485 | 18.7% | -0.16 | 6.30 | 5.20 | 7.40 | — |
| — | 54.00 | 58.85 | 56.42 | +0.83 | 18.3% | 490 | 18.3% | -0.18 | 6.97 | 6.05 | 7.90 | — |
| — | 50.10 | 54.50 | 52.30 | +0.81 | 17.8% | 495 | 17.8% | -0.20 | 7.70 | 6.50 | 8.90 | — |
| — | 47.05 | 49.70 | 48.38 | +0.79 | 17.4% | 500 | 17.4% | -0.22 | 8.88 | 7.75 | 10.00 | — |
| — | 42.75 | 45.75 | 44.25 | +0.77 | 17.0% | 505 | 17.0% | -0.24 | 9.43 | 8.70 | 10.15 | — |
| — | 38.65 | 41.75 | 40.20 | +0.74 | 16.6% | 510 | 16.6% | -0.27 | 10.28 | 9.15 | 11.40 | — |
| — | 34.90 | 37.95 | 36.42 | +0.71 | 16.2% | 515 | 16.2% | -0.30 | 11.50 | 10.75 | 12.25 | — |
| — | 31.75 | 33.95 | 32.85 | +0.68 | 15.9% | 520 | 15.9% | -0.33 | 12.88 | 11.60 | 14.15 | — |
| — | 28.50 | 30.40 | 29.45 | +0.65 | 15.5% | 525 | 15.5% | -0.36 | 14.55 | 13.75 | 15.35 | — |
| — | 25.20 | 27.05 | 26.12 | +0.62 | 15.2% | 530 | 15.2% | -0.40 | 16.10 | 15.30 | 16.90 | — |
| — | 21.85 | 24.35 | 23.10 | +0.58 | 14.9% | 535 | 14.9% | -0.44 | 18.10 | 16.25 | 19.95 | — |
| — | 19.15 | 21.35 | 20.25 | +0.54 | 14.6% | 540 | 14.6% | -0.48 | 20.32 | 19.35 | 21.30 | — |
| — | 16.65 | 18.40 | 17.52 | +0.50 | 14.3% | 545 | 14.3% | -0.53 | 22.98 | 21.95 | 24.00 | — |
| — | 14.35 | 16.35 | 15.35 | +0.46 | 14.0% | 550 | 14.0% | -0.58 | 25.62 | 24.65 | 26.60 | — |
| — | 11.85 | 14.30 | 13.07 | +0.42 | 13.8% | 555 | 13.8% | -0.63 | 28.32 | 26.95 | 29.70 | — |
| — | 9.25 | 12.30 | 10.78 | +0.38 | 13.6% | 560 | 13.6% | -0.67 | 31.55 | 30.15 | 32.95 | — |
| — | 7.55 | 10.55 | 9.05 | +0.34 | 13.4% | 565 | 13.4% | -0.72 | 34.90 | 33.20 | 36.60 | — |
| — | 6.75 | 9.05 | 7.90 | +0.30 | 13.2% | 570 | 13.2% | -0.77 | 38.95 | 36.90 | 41.00 | — |
| — | 4.55 | 7.75 | 6.15 | +0.26 | 13.0% | 575 | 13.0% | -0.82 | 42.88 | 40.90 | 44.85 | — |
| — | 4.25 | 6.45 | 5.35 | +0.23 | 12.9% | 580 | 12.9% | -0.86 | 47.10 | 45.15 | 49.05 | — |
| — | 3.45 | 5.60 | 4.53 | +0.19 | 12.7% | 585 | 12.7% | -0.90 | 51.55 | 49.25 | 53.85 | — |
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.