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 | |
| — | 59.15 | 63.20 | 61.17 | +0.84 | 18.5% | 485 | 18.5% | -0.16 | 5.45 | 5.20 | 5.70 | — |
| — | 54.80 | 58.85 | 56.83 | +0.83 | 18.1% | 490 | 18.1% | -0.18 | 6.05 | 5.80 | 6.30 | — |
| — | 50.55 | 54.60 | 52.58 | +0.81 | 17.6% | 495 | 17.6% | -0.20 | 6.70 | 6.45 | 6.95 | — |
| — | 46.25 | 50.15 | 48.20 | +0.79 | 17.2% | 500 | 17.2% | -0.22 | 7.45 | 7.20 | 7.70 | — |
| — | 42.90 | 46.00 | 44.45 | +0.77 | 16.7% | 505 | 16.7% | -0.24 | 8.30 | 8.05 | 8.55 | — |
| — | 38.85 | 42.20 | 40.52 | +0.74 | 16.3% | 510 | 16.3% | -0.27 | 9.30 | 9.05 | 9.55 | — |
| — | 35.10 | 38.45 | 36.77 | +0.71 | 15.9% | 515 | 15.9% | -0.30 | 10.43 | 10.15 | 10.70 | — |
| — | 30.70 | 34.80 | 32.75 | +0.68 | 15.6% | 520 | 15.6% | -0.33 | 11.68 | 11.40 | 11.95 | — |
| — | 27.10 | 30.90 | 29.00 | +0.65 | 15.2% | 525 | 15.2% | -0.37 | 13.12 | 12.85 | 13.40 | — |
| — | 24.75 | 26.90 | 25.82 | +0.61 | 14.9% | 530 | 14.9% | -0.41 | 14.75 | 14.45 | 15.05 | — |
| — | 22.55 | 23.10 | 22.82 | +0.57 | 14.6% | 535 | 14.6% | -0.45 | 16.60 | 16.30 | 16.90 | — |
| — | 19.60 | 20.15 | 19.88 | +0.53 | 14.3% | 540 | 14.3% | -0.49 | 18.70 | 18.40 | 19.00 | — |
| — | 16.90 | 17.45 | 17.18 | +0.49 | 14.1% | 545 | 14.1% | -0.54 | 21.38 | 19.25 | 23.50 | — |
| — | 14.45 | 15.00 | 14.72 | +0.45 | 13.8% | 550 | 13.8% | -0.59 | 24.05 | 21.85 | 26.25 | — |
| — | 12.30 | 12.80 | 12.55 | +0.40 | 13.6% | 555 | 13.6% | -0.64 | 26.70 | 24.65 | 28.75 | — |
| — | 10.35 | 10.90 | 10.62 | +0.36 | 13.4% | 560 | 13.4% | -0.69 | 30.02 | 27.95 | 32.10 | — |
| — | 8.65 | 9.20 | 8.93 | +0.32 | 13.3% | 565 | 13.3% | -0.74 | 33.55 | 31.50 | 35.60 | — |
| — | 7.20 | 7.70 | 7.45 | +0.28 | 13.1% | 570 | 13.1% | -0.79 | 37.27 | 35.15 | 39.40 | — |
| — | 5.95 | 6.45 | 6.20 | +0.24 | 13.0% | 575 | 13.0% | -0.83 | 41.23 | 39.00 | 43.45 | — |
| — | 4.85 | 5.35 | 5.10 | +0.21 | 12.9% | 580 | 12.9% | -0.87 | 45.77 | 43.55 | 48.00 | — |
| — | 3.95 | 4.45 | 4.20 | +0.18 | 12.9% | 585 | 12.9% | -0.91 | 50.12 | 47.75 | 52.50 | — |
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.