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 | |
| — | 58.25 | 61.85 | 60.05 | +0.83 | 18.4% | 485 | 18.4% | -0.17 | 5.88 | 5.65 | 6.10 | — |
| — | 53.95 | 57.90 | 55.92 | +0.81 | 18.0% | 490 | 18.0% | -0.19 | 6.50 | 6.25 | 6.75 | — |
| — | 49.75 | 53.65 | 51.70 | +0.79 | 17.6% | 495 | 17.6% | -0.21 | 7.20 | 6.95 | 7.45 | — |
| — | 45.80 | 49.00 | 47.40 | +0.77 | 17.1% | 500 | 17.1% | -0.23 | 8.00 | 7.75 | 8.25 | — |
| — | 41.65 | 45.00 | 43.33 | +0.75 | 16.7% | 505 | 16.7% | -0.26 | 8.95 | 8.70 | 9.20 | — |
| — | 37.85 | 41.15 | 39.50 | — | — | 510 | — | — | 9.95 | 9.70 | 10.20 | — |
| — | 34.05 | 37.25 | 35.65 | — | — | 515 | 16.0% | -0.32 | 11.10 | 10.85 | 11.35 | — |
| — | 30.75 | 33.55 | 32.15 | +0.66 | 15.6% | 520 | 15.6% | -0.35 | 12.43 | 12.15 | 12.70 | — |
| — | 26.75 | 29.70 | 28.23 | +0.63 | 15.3% | 525 | 15.3% | -0.39 | 13.93 | 13.65 | 14.20 | — |
| — | 23.75 | 27.50 | 25.62 | +0.59 | 15.0% | 530 | 15.0% | -0.43 | 15.62 | 15.35 | 15.90 | — |
| — | 21.80 | 22.35 | 22.07 | +0.55 | 14.7% | 535 | 14.7% | -0.47 | 17.52 | 17.25 | 17.80 | — |
| — | 18.95 | 19.45 | 19.20 | +0.51 | 14.4% | 540 | 14.4% | -0.52 | 19.68 | 19.40 | 19.95 | — |
| — | 16.30 | 16.85 | 16.57 | +0.47 | 14.2% | 545 | 14.2% | -0.57 | 22.05 | 20.10 | 24.00 | — |
| — | 13.90 | 14.45 | 14.18 | +0.43 | 13.9% | 550 | 13.9% | -0.62 | 24.45 | 22.85 | 26.05 | — |
| — | 11.80 | 12.30 | 12.05 | +0.38 | 13.7% | 555 | 13.7% | -0.67 | 28.07 | 25.80 | 30.35 | — |
| — | 9.90 | 10.45 | 10.18 | +0.34 | 13.6% | 560 | 13.6% | -0.72 | 31.18 | 29.15 | 33.20 | — |
| — | 8.30 | 8.80 | 8.55 | +0.30 | 13.4% | 565 | 13.4% | -0.76 | 34.62 | 32.60 | 36.65 | — |
| — | 6.85 | 7.35 | 7.10 | +0.26 | 13.3% | 570 | 13.3% | -0.81 | 38.55 | 36.50 | 40.60 | — |
| — | 5.65 | 6.15 | 5.90 | +0.23 | 13.2% | 575 | 13.2% | -0.85 | 42.73 | 40.65 | 44.80 | — |
| — | 4.65 | 5.10 | 4.88 | +0.20 | 13.1% | 580 | 13.1% | -0.88 | 47.00 | 45.00 | 49.00 | — |
| — | 3.80 | 4.25 | 4.03 | +0.17 | 13.0% | 585 | 13.0% | -0.92 | 51.50 | 49.35 | 53.65 | — |
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.