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 | |
| — | 58.85 | 62.55 | 60.70 | +0.85 | 18.0% | 485 | 18.0% | -0.15 | 5.03 | 4.80 | 5.25 | — |
| — | 54.00 | 58.15 | 56.08 | +0.83 | 17.5% | 490 | 17.5% | -0.17 | 5.58 | 5.35 | 5.80 | — |
| — | 49.75 | 53.65 | 51.70 | +0.82 | 17.1% | 495 | 17.1% | -0.19 | 6.20 | 5.95 | 6.45 | — |
| — | 46.10 | 49.25 | 47.67 | +0.79 | 16.6% | 500 | 16.6% | -0.21 | 6.95 | 6.70 | 7.20 | — |
| — | 41.95 | 45.15 | 43.55 | +0.77 | 16.2% | 505 | 16.2% | -0.24 | 7.75 | 7.50 | 8.00 | — |
| — | 37.80 | 41.10 | 39.45 | — | — | 510 | 15.8% | -0.26 | 8.72 | 8.45 | 9.00 | — |
| — | 34.10 | 37.30 | 35.70 | +0.72 | 15.4% | 515 | 15.4% | -0.29 | 9.82 | 9.55 | 10.10 | — |
| — | 30.25 | 33.60 | 31.93 | +0.68 | 15.1% | 520 | 15.1% | -0.33 | 11.07 | 10.80 | 11.35 | — |
| — | 26.85 | 30.10 | 28.48 | +0.65 | 14.7% | 525 | 14.7% | -0.37 | 12.50 | 12.20 | 12.80 | — |
| — | 23.50 | 26.65 | 25.07 | +0.61 | 14.4% | 530 | 14.4% | -0.41 | 14.15 | 13.85 | 14.45 | — |
| — | 21.55 | 22.15 | 21.85 | +0.57 | 14.1% | 535 | 14.1% | -0.45 | 16.05 | 15.75 | 16.35 | — |
| — | 18.65 | 19.25 | 18.95 | +0.53 | 13.9% | 540 | 13.9% | -0.50 | 18.15 | 17.85 | 18.45 | — |
| — | 16.00 | 16.60 | 16.30 | +0.49 | 13.6% | 545 | 13.6% | -0.55 | 20.55 | 18.70 | 22.40 | — |
| — | 13.60 | 14.20 | 13.90 | +0.44 | 13.4% | 550 | 13.4% | -0.60 | 23.23 | 21.35 | 25.10 | — |
| — | 11.50 | 12.05 | 11.78 | +0.40 | 13.2% | 555 | 13.2% | -0.65 | 26.35 | 24.45 | 28.25 | — |
| — | 9.60 | 10.15 | 9.88 | +0.35 | 13.0% | 560 | 13.0% | -0.70 | 29.52 | 27.45 | 31.60 | — |
| — | 8.00 | 8.50 | 8.25 | +0.31 | 12.9% | 565 | 12.9% | -0.76 | 33.08 | 30.75 | 35.40 | — |
| — | 6.60 | 7.10 | 6.85 | +0.27 | 12.8% | 570 | 12.8% | -0.80 | 37.08 | 34.90 | 39.25 | — |
| — | 5.40 | 5.90 | 5.65 | +0.23 | 12.7% | 575 | 12.7% | -0.85 | 41.08 | 38.75 | 43.40 | — |
| — | 4.40 | 4.90 | 4.65 | +0.20 | 12.6% | 580 | 12.6% | -0.89 | 45.45 | 43.45 | 47.45 | — |
| — | 3.55 | 4.00 | 3.77 | +0.17 | 12.5% | 585 | 12.5% | -0.92 | 50.08 | 47.65 | 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.