Spot 533.67
· 682 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.50 | 57.55 | 55.52 | +0.87 | 19.0% | 485 | 19.0% | -0.13 | 3.27 | 3.10 | 3.45 | — |
| — | 49.05 | 53.00 | 51.02 | — | — | 490 | 18.4% | -0.15 | 3.75 | 3.60 | 3.90 | — |
| — | 44.55 | 48.60 | 46.58 | +0.83 | 17.8% | 495 | 17.8% | -0.17 | 4.22 | 4.05 | 4.40 | — |
| — | 40.20 | 44.25 | 42.23 | +0.81 | 17.2% | 500 | 17.2% | -0.20 | 4.83 | 4.65 | 5.00 | — |
| — | 36.85 | 39.45 | 38.15 | +0.78 | 16.6% | 505 | 16.6% | -0.22 | 5.53 | 5.35 | 5.70 | — |
| — | 32.85 | 35.15 | 34.00 | +0.75 | 16.1% | 510 | 16.1% | -0.26 | 6.38 | 6.20 | 6.55 | — |
| — | 28.50 | 31.25 | 29.88 | +0.72 | 15.5% | 515 | 15.5% | -0.29 | 7.35 | 7.15 | 7.55 | — |
| — | 24.95 | 27.35 | 26.15 | +0.68 | 15.1% | 520 | 15.1% | -0.34 | 8.55 | 8.35 | 8.75 | — |
| — | 24.35 | 26.65 | 25.50 | +0.67 | 15.0% | 521 | 15.0% | -0.34 | 8.80 | 8.60 | 9.00 | — |
| — | 23.40 | 25.90 | 24.65 | +0.66 | 14.9% | 522 | 14.9% | -0.35 | 9.05 | 8.85 | 9.25 | — |
| — | 22.65 | 25.00 | 23.82 | +0.65 | 14.8% | 523 | 14.8% | -0.36 | 9.35 | 9.15 | 9.55 | — |
| — | 21.95 | 24.50 | 23.23 | +0.64 | 14.7% | 524 | 14.7% | -0.37 | 9.65 | 9.45 | 9.85 | — |
| — | 20.40 | 23.90 | 22.15 | +0.63 | 14.6% | 525 | 14.6% | -0.38 | 9.95 | 9.75 | 10.15 | — |
| — | 20.55 | 23.10 | 21.82 | +0.62 | 14.6% | 526 | 14.6% | -0.39 | 10.25 | 10.05 | 10.45 | — |
| — | 19.85 | 22.45 | 21.15 | +0.61 | 14.5% | 527 | 14.5% | -0.40 | 10.55 | 10.35 | 10.75 | — |
| — | 18.95 | 21.50 | 20.23 | +0.60 | 14.4% | 528 | 14.4% | -0.41 | 10.90 | 10.70 | 11.10 | — |
| — | 18.85 | 20.65 | 19.75 | +0.59 | 14.3% | 529 | 14.3% | -0.43 | 11.25 | 11.05 | 11.45 | — |
| — | 18.80 | 19.20 | 19.00 | +0.58 | 14.2% | 530 | 14.2% | -0.44 | 11.60 | 11.40 | 11.80 | — |
| — | 18.15 | 18.55 | 18.35 | +0.57 | 14.2% | 531 | 14.2% | -0.45 | 11.97 | 11.75 | 12.20 | — |
| — | 17.50 | 17.90 | 17.70 | +0.56 | 14.1% | 532 | 14.1% | -0.46 | 12.35 | 12.15 | 12.55 | — |
| — | 16.90 | 17.30 | 17.10 | +0.55 | 14.0% | 533 | 14.0% | -0.47 | 12.75 | 12.55 | 12.95 | — |
| — | 16.30 | 16.70 | 16.50 | +0.54 | 14.0% | 534 | 14.0% | -0.48 | 13.15 | 12.95 | 13.35 | — |
| — | 15.70 | 16.10 | 15.90 | +0.53 | 13.9% | 535 | 13.9% | -0.49 | 13.57 | 13.35 | 13.80 | — |
| — | 15.10 | 15.55 | 15.32 | +0.52 | 13.8% | 536 | 13.8% | -0.51 | 14.00 | 13.80 | 14.20 | — |
| — | 14.55 | 14.95 | 14.75 | — | — | 537 | 13.8% | -0.52 | 14.45 | 14.25 | 14.65 | — |
| — | 14.00 | 14.40 | 14.20 | +0.50 | 13.7% | 538 | 13.7% | -0.53 | 14.90 | 14.70 | 15.10 | — |
| — | 13.45 | 13.85 | 13.65 | +0.49 | 13.6% | 539 | 13.6% | -0.54 | 15.07 | 13.40 | 16.75 | — |
| — | 12.95 | 13.35 | 13.15 | +0.48 | 13.6% | 540 | 13.6% | -0.56 | 16.27 | 14.20 | 18.35 | — |
| — | 12.40 | 12.85 | 12.62 | +0.46 | 13.5% | 541 | 13.5% | -0.57 | 16.00 | 14.25 | 17.75 | — |
| — | 11.90 | 12.35 | 12.12 | +0.45 | 13.5% | 542 | 13.5% | -0.58 | 16.95 | 15.45 | 18.45 | — |
| — | 11.45 | 11.85 | 11.65 | +0.44 | 13.4% | 543 | 13.4% | -0.59 | 17.55 | 16.10 | 19.00 | — |
| — | 10.95 | 11.35 | 11.15 | +0.43 | 13.4% | 544 | 13.4% | -0.61 | 18.10 | 16.70 | 19.50 | — |
| — | 10.50 | 10.90 | 10.70 | +0.42 | 13.3% | 545 | 13.3% | -0.62 | 18.50 | 16.55 | 20.45 | — |
| — | 10.05 | 10.45 | 10.25 | +0.41 | 13.3% | 546 | 13.3% | -0.63 | 19.02 | 17.80 | 20.25 | — |
| — | 9.65 | 10.05 | 9.85 | +0.40 | 13.2% | 547 | 13.2% | -0.64 | 20.00 | 18.40 | 21.60 | — |
| — | 9.20 | 9.60 | 9.40 | +0.39 | 13.2% | 548 | 13.2% | -0.66 | 20.73 | 19.25 | 22.20 | — |
| — | 8.80 | 9.25 | 9.03 | +0.37 | 13.1% | 549 | 13.1% | -0.67 | 21.02 | 19.85 | 22.20 | — |
| — | 8.40 | 8.80 | 8.60 | +0.36 | 13.1% | 550 | 13.1% | -0.68 | 21.73 | 20.75 | 22.70 | — |
| — | 6.65 | 7.05 | 6.85 | +0.31 | 12.9% | 555 | 12.9% | -0.74 | 24.93 | 23.80 | 26.05 | — |
| — | 5.20 | 5.55 | 5.38 | +0.26 | 12.8% | 560 | 12.8% | -0.79 | 28.68 | 26.65 | 30.70 | — |
| — | 4.00 | 4.35 | 4.17 | +0.21 | 12.7% | 565 | 12.7% | -0.84 | 32.85 | 30.95 | 34.75 | — |
| — | 3.05 | 3.40 | 3.23 | +0.18 | 12.7% | 570 | 12.7% | -0.88 | 37.12 | 35.15 | 39.10 | — |
| — | 2.33 | 2.63 | 2.48 | +0.14 | 12.6% | 575 | 12.6% | -0.92 | 41.55 | 39.55 | 43.55 | — |
| — | 1.75 | 2.04 | 1.90 | +0.11 | 12.7% | 580 | 12.7% | -0.96 | 46.35 | 44.35 | 48.35 | — |
| — | 1.31 | 1.58 | 1.45 | +0.09 | 12.7% | 585 | 12.7% | -0.99 | 51.27 | 49.25 | 53.30 | — |
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.