Spot 535.33
· 682 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.80 | 58.75 | 56.77 | +0.88 | 18.9% | 485 | 18.9% | -0.12 | 2.99 | 2.83 | 3.15 | — |
| — | 50.50 | 54.20 | 52.35 | +0.87 | 18.3% | 490 | 18.3% | -0.13 | 3.38 | 3.20 | 3.55 | — |
| — | 45.80 | 49.75 | 47.77 | +0.85 | 17.7% | 495 | 17.7% | -0.15 | 3.83 | 3.65 | 4.00 | — |
| — | 41.35 | 45.30 | 43.33 | +0.83 | 17.1% | 500 | 17.1% | -0.17 | 4.38 | 4.20 | 4.55 | — |
| — | 37.05 | 41.00 | 39.02 | +0.80 | 16.5% | 505 | 16.5% | -0.20 | 5.03 | 4.85 | 5.20 | — |
| — | 33.35 | 36.10 | 34.73 | +0.78 | 16.0% | 510 | 16.0% | -0.23 | 5.80 | 5.60 | 6.00 | — |
| — | 28.85 | 31.80 | 30.32 | +0.74 | 15.5% | 515 | 15.5% | -0.27 | 6.75 | 6.55 | 6.95 | — |
| — | 24.85 | 27.30 | 26.07 | +0.70 | 15.0% | 520 | 15.0% | -0.30 | 7.85 | 7.65 | 8.05 | — |
| — | 24.75 | 27.30 | 26.02 | +0.70 | 14.9% | 521 | 14.9% | -0.31 | 8.10 | 7.90 | 8.30 | — |
| — | 24.00 | 27.15 | 25.57 | +0.69 | 14.8% | 522 | 14.8% | -0.32 | 8.35 | 8.15 | 8.55 | — |
| — | 23.50 | 25.95 | 24.73 | +0.68 | 14.7% | 523 | 14.7% | -0.33 | 8.60 | 8.40 | 8.80 | — |
| — | 22.55 | 25.40 | 23.98 | — | — | 524 | — | — | 8.90 | 8.70 | 9.10 | — |
| — | 22.05 | 24.35 | 23.20 | — | — | 525 | — | — | 9.20 | 9.00 | 9.40 | — |
| — | 21.30 | 23.80 | 22.55 | +0.65 | 14.5% | 526 | 14.5% | -0.36 | 9.47 | 9.25 | 9.70 | — |
| — | 20.60 | 23.15 | 21.88 | +0.64 | 14.4% | 527 | 14.4% | -0.37 | 9.80 | 9.60 | 10.00 | — |
| — | 19.75 | 22.25 | 21.00 | +0.63 | 14.3% | 528 | 14.3% | -0.38 | 10.10 | 9.90 | 10.30 | — |
| — | 19.25 | 22.75 | 21.00 | +0.62 | 14.2% | 529 | 14.2% | -0.39 | 10.43 | 10.20 | 10.65 | — |
| — | 18.55 | 20.85 | 19.70 | +0.61 | 14.2% | 530 | 14.2% | -0.40 | 10.78 | 10.55 | 11.00 | — |
| — | 17.90 | 20.45 | 19.18 | +0.60 | 14.1% | 531 | 14.1% | -0.41 | 11.12 | 10.90 | 11.35 | — |
| — | 18.30 | 18.70 | 18.50 | +0.59 | 14.0% | 532 | 14.0% | -0.42 | 11.47 | 11.25 | 11.70 | — |
| — | 17.65 | 18.10 | 17.88 | +0.58 | 13.9% | 533 | 13.9% | -0.44 | 11.88 | 11.65 | 12.10 | — |
| — | 17.05 | 17.45 | 17.25 | +0.57 | 13.9% | 534 | 13.9% | -0.45 | 12.25 | 12.05 | 12.45 | — |
| — | 16.40 | 16.85 | 16.62 | +0.56 | 13.8% | 535 | 13.8% | -0.46 | 12.68 | 12.45 | 12.90 | — |
| — | 15.85 | 16.25 | 16.05 | +0.55 | 13.7% | 536 | 13.7% | -0.47 | 13.07 | 12.85 | 13.30 | — |
| — | 15.25 | 15.65 | 15.45 | +0.54 | 13.7% | 537 | 13.7% | -0.48 | 13.53 | 13.30 | 13.75 | — |
| — | 14.70 | 15.10 | 14.90 | +0.53 | 13.6% | 538 | 13.6% | -0.49 | 13.93 | 13.70 | 14.15 | — |
| — | 14.10 | 14.55 | 14.32 | +0.52 | 13.6% | 539 | 13.6% | -0.51 | 14.43 | 14.20 | 14.65 | — |
| — | 13.60 | 14.00 | 13.80 | +0.50 | 13.5% | 540 | 13.5% | -0.52 | 14.93 | 13.60 | 16.25 | — |
| — | 13.05 | 13.45 | 13.25 | +0.50 | 13.4% | 541 | 13.4% | -0.53 | 15.20 | 13.70 | 16.70 | — |
| — | 12.55 | 12.95 | 12.75 | +0.48 | 13.4% | 542 | 13.4% | -0.55 | 15.80 | 14.45 | 17.15 | — |
| — | 12.05 | 12.45 | 12.25 | +0.47 | 13.3% | 543 | 13.3% | -0.56 | 16.23 | 14.70 | 17.75 | — |
| — | 11.55 | 11.95 | 11.75 | +0.46 | 13.3% | 544 | 13.3% | -0.57 | 16.65 | 15.10 | 18.20 | — |
| — | 11.10 | 11.50 | 11.30 | +0.45 | 13.2% | 545 | 13.2% | -0.58 | 17.80 | 15.60 | 20.00 | — |
| — | 10.60 | 11.05 | 10.82 | +0.44 | 13.2% | 546 | 13.2% | -0.60 | 18.12 | 16.15 | 20.10 | — |
| — | 10.15 | 10.60 | 10.38 | +0.43 | 13.2% | 547 | 13.2% | -0.61 | 18.90 | 17.05 | 20.75 | — |
| — | 9.75 | 10.15 | 9.95 | +0.41 | 13.1% | 548 | 13.1% | -0.62 | 19.38 | 17.45 | 21.30 | — |
| — | 9.30 | 9.75 | 9.53 | +0.40 | 13.1% | 549 | 13.1% | -0.63 | 19.82 | 18.10 | 21.55 | — |
| — | 8.90 | 9.30 | 9.10 | +0.39 | 13.0% | 550 | 13.0% | -0.65 | 20.70 | 18.75 | 22.65 | — |
| — | 7.10 | 7.50 | 7.30 | +0.34 | 12.9% | 555 | 12.9% | -0.71 | 23.65 | 22.05 | 25.25 | — |
| — | 5.55 | 5.95 | 5.75 | +0.28 | 12.7% | 560 | 12.7% | -0.77 | 27.45 | 25.45 | 29.45 | — |
| — | 4.30 | 4.65 | 4.47 | +0.24 | 12.7% | 565 | 12.7% | -0.82 | 31.45 | 29.45 | 33.45 | — |
| — | 3.25 | 3.65 | 3.45 | +0.19 | 12.6% | 570 | 12.6% | -0.87 | 35.62 | 33.35 | 37.90 | — |
| — | 2.49 | 2.80 | 2.65 | +0.16 | 12.6% | 575 | 12.6% | -0.90 | 40.20 | 37.90 | 42.50 | — |
| — | 1.87 | 2.16 | 2.02 | +0.13 | 12.6% | 580 | 12.6% | -0.94 | 45.00 | 42.75 | 47.25 | — |
| — | 1.39 | 1.66 | 1.52 | +0.10 | 12.7% | 585 | 12.7% | -0.97 | 49.75 | 47.50 | 52.00 | — |
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.