Spot 535.11
· 682 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 00:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.05 | 58.10 | 56.58 | +0.89 | 18.5% | 485 | 18.5% | -0.11 | 2.64 | 2.50 | 2.78 | — |
| — | 50.45 | 53.55 | 52.00 | +0.88 | 17.8% | 490 | 17.8% | -0.13 | 3.00 | 2.85 | 3.15 | — |
| — | 45.65 | 49.00 | 47.33 | +0.86 | 17.2% | 495 | 17.2% | -0.15 | 3.42 | 3.25 | 3.60 | — |
| — | 40.65 | 44.55 | 42.60 | +0.84 | 16.6% | 500 | 16.6% | -0.17 | 3.92 | 3.75 | 4.10 | — |
| — | 36.90 | 40.20 | 38.55 | +0.81 | 16.0% | 505 | 16.0% | -0.19 | 4.55 | 4.35 | 4.75 | — |
| — | 32.20 | 35.85 | 34.02 | +0.78 | 15.4% | 510 | 15.4% | -0.22 | 5.28 | 5.10 | 5.45 | — |
| — | 27.95 | 31.90 | 29.93 | +0.75 | 14.9% | 515 | 14.9% | -0.26 | 6.17 | 6.00 | 6.35 | — |
| — | 24.65 | 27.35 | 26.00 | +0.71 | 14.5% | 520 | 14.5% | -0.30 | 7.25 | 7.05 | 7.45 | — |
| — | 23.60 | 27.05 | 25.32 | +0.70 | 14.4% | 521 | 14.4% | -0.31 | 7.50 | 7.30 | 7.70 | — |
| — | 22.45 | 26.55 | 24.50 | +0.69 | 14.3% | 522 | 14.3% | -0.32 | 7.75 | 7.55 | 7.95 | — |
| — | 22.55 | 25.00 | 23.77 | +0.68 | 14.2% | 523 | 14.2% | -0.33 | 8.03 | 7.80 | 8.25 | — |
| — | 21.80 | 24.60 | 23.20 | +0.67 | 14.1% | 524 | 14.1% | -0.34 | 8.30 | 8.10 | 8.50 | — |
| — | 20.95 | 23.55 | 22.25 | +0.66 | 14.0% | 525 | 14.0% | -0.35 | 8.60 | 8.40 | 8.80 | — |
| — | 20.15 | 23.20 | 21.68 | +0.66 | 13.9% | 526 | 13.9% | -0.36 | 8.88 | 8.65 | 9.10 | — |
| — | 19.65 | 22.25 | 20.95 | +0.65 | 13.9% | 527 | 13.9% | -0.37 | 9.20 | 9.00 | 9.40 | — |
| — | 18.75 | 21.45 | 20.10 | +0.63 | 13.8% | 528 | 13.8% | -0.38 | 9.53 | 9.30 | 9.75 | — |
| — | 18.25 | 20.90 | 19.57 | +0.62 | 13.7% | 529 | 13.7% | -0.39 | 9.82 | 9.60 | 10.05 | — |
| — | 17.65 | 20.20 | 18.93 | +0.61 | 13.6% | 530 | 13.6% | -0.40 | 10.18 | 9.95 | 10.40 | — |
| — | 16.85 | 19.40 | 18.12 | +0.60 | 13.6% | 531 | 13.6% | -0.41 | 10.53 | 10.30 | 10.75 | — |
| — | 17.30 | 17.80 | 17.55 | +0.59 | 13.5% | 532 | 13.5% | -0.43 | 10.93 | 10.70 | 11.15 | — |
| — | 16.70 | 17.15 | 16.93 | +0.58 | 13.4% | 533 | 13.4% | -0.44 | 11.28 | 11.05 | 11.50 | — |
| — | 16.05 | 16.55 | 16.30 | +0.57 | 13.4% | 534 | 13.4% | -0.45 | 11.68 | 11.45 | 11.90 | — |
| — | 15.45 | 15.95 | 15.70 | +0.56 | 13.3% | 535 | 13.3% | -0.46 | 12.07 | 11.85 | 12.30 | — |
| — | 14.90 | 15.35 | 15.12 | +0.55 | 13.2% | 536 | 13.2% | -0.47 | 12.53 | 12.30 | 12.75 | — |
| — | 14.30 | 14.75 | 14.53 | +0.54 | 13.2% | 537 | 13.2% | -0.49 | 12.95 | 12.70 | 13.20 | — |
| — | 13.75 | 14.20 | 13.97 | +0.52 | 13.1% | 538 | 13.1% | -0.50 | 13.43 | 13.20 | 13.65 | — |
| — | 13.20 | 13.65 | 13.43 | +0.51 | 13.1% | 539 | 13.1% | -0.51 | 13.88 | 13.65 | 14.10 | — |
| — | 12.65 | 13.10 | 12.88 | +0.50 | 13.0% | 540 | 13.0% | -0.53 | 14.50 | 12.90 | 16.10 | — |
| — | 12.15 | 12.60 | 12.38 | +0.49 | 13.0% | 541 | 13.0% | -0.54 | 14.47 | 12.80 | 16.15 | — |
| — | 11.65 | 12.10 | 11.88 | +0.48 | 12.9% | 542 | 12.9% | -0.55 | 15.20 | 13.65 | 16.75 | — |
| — | 11.15 | 11.60 | 11.38 | +0.47 | 12.9% | 543 | 12.9% | -0.57 | 15.57 | 13.80 | 17.35 | — |
| — | 10.70 | 11.15 | 10.93 | +0.45 | 12.8% | 544 | 12.8% | -0.58 | 16.27 | 14.35 | 18.20 | — |
| — | 10.25 | 10.65 | 10.45 | +0.44 | 12.8% | 545 | 12.8% | -0.59 | 16.80 | 14.90 | 18.70 | — |
| — | 9.80 | 10.20 | 10.00 | +0.43 | 12.7% | 546 | 12.7% | -0.61 | 17.40 | 15.50 | 19.30 | — |
| — | 9.35 | 9.80 | 9.57 | +0.42 | 12.7% | 547 | 12.7% | -0.62 | 17.88 | 16.05 | 19.70 | — |
| — | 8.95 | 9.35 | 9.15 | +0.40 | 12.7% | 548 | 12.7% | -0.63 | 18.88 | 17.40 | 20.35 | — |
| — | 8.55 | 8.95 | 8.75 | +0.39 | 12.6% | 549 | 12.6% | -0.65 | 19.38 | 17.85 | 20.90 | — |
| — | 8.15 | 8.55 | 8.35 | +0.38 | 12.6% | 550 | 12.6% | -0.66 | 20.10 | 18.65 | 21.55 | — |
| — | 6.40 | 6.80 | 6.60 | +0.32 | 12.4% | 555 | 12.4% | -0.73 | 23.35 | 21.35 | 25.35 | — |
| — | 4.95 | 5.35 | 5.15 | +0.27 | 12.3% | 560 | 12.3% | -0.79 | 27.10 | 25.10 | 29.10 | — |
| — | 3.75 | 4.15 | 3.95 | +0.22 | 12.3% | 565 | 12.3% | -0.84 | 31.20 | 29.20 | 33.20 | — |
| — | 2.85 | 3.20 | 3.02 | +0.18 | 12.3% | 570 | 12.3% | -0.88 | 35.52 | 33.55 | 37.50 | — |
| — | 2.13 | 2.43 | 2.28 | +0.14 | 12.3% | 575 | 12.3% | -0.92 | 40.10 | 38.10 | 42.10 | — |
| — | 1.57 | 1.85 | 1.71 | +0.11 | 12.3% | 580 | 12.3% | -0.95 | 44.80 | 42.75 | 46.85 | — |
| — | 1.15 | 1.41 | 1.28 | +0.09 | 12.4% | 585 | 12.4% | -0.99 | 49.85 | 47.85 | 51.85 | — |
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.