Spot 559.85
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 23:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.30 | 60.80 | 58.05 | +0.93 | 24.9% | 505 | 24.9% | -0.07 | 1.23 | 0.15 | 2.30 | — |
| — | 50.90 | 56.20 | 53.55 | +0.92 | 24.5% | 510 | 24.5% | -0.08 | 1.43 | 0.55 | 2.30 | — |
| — | 45.90 | 51.50 | 48.70 | +0.90 | 24.0% | 515 | 24.0% | -0.10 | 1.82 | 0.65 | 3.00 | — |
| — | 41.70 | 46.90 | 44.30 | +0.88 | 23.6% | 520 | 23.6% | -0.12 | 1.95 | 1.15 | 2.75 | — |
| — | 37.40 | 42.50 | 39.95 | +0.85 | 23.2% | 525 | 23.2% | -0.15 | 2.62 | 1.85 | 3.40 | — |
| — | 33.10 | 38.10 | 35.60 | +0.82 | 22.8% | 530 | 22.8% | -0.18 | 3.17 | 2.45 | 3.90 | — |
| — | 28.50 | 34.00 | 31.25 | +0.78 | 22.4% | 535 | 22.4% | -0.22 | 4.80 | 3.40 | 6.20 | — |
| — | 25.10 | 29.10 | 27.10 | — | — | 540 | — | — | 5.20 | 4.70 | 5.70 | — |
| — | 21.30 | 26.10 | 23.70 | — | — | 545 | 21.8% | -0.30 | 6.50 | 5.90 | 7.10 | — |
| — | 17.80 | 22.70 | 20.25 | — | — | 550 | — | — | 8.05 | 7.30 | 8.80 | — |
| — | 14.80 | 18.40 | 16.60 | — | — | 555 | — | — | 10.20 | 8.90 | 11.50 | — |
| — | 12.10 | 15.40 | 13.75 | +0.55 | 21.2% | 560 | 21.2% | -0.46 | 12.45 | 10.90 | 14.00 | — |
| — | 9.70 | 12.70 | 11.20 | +0.49 | 21.1% | 565 | 21.1% | -0.51 | 14.55 | 13.40 | 15.70 | — |
| — | 7.40 | 10.30 | 8.85 | +0.44 | 21.0% | 570 | 21.0% | -0.57 | 17.80 | 15.90 | 19.70 | — |
| — | 5.50 | 8.30 | 6.90 | +0.39 | 20.9% | 575 | 20.9% | -0.63 | 20.70 | 18.70 | 22.70 | — |
| — | 4.30 | 6.60 | 5.45 | +0.34 | 20.8% | 580 | 20.8% | -0.68 | 23.75 | 21.30 | 26.20 | — |
| — | 3.50 | 5.10 | 4.30 | +0.29 | 20.8% | 585 | 20.8% | -0.73 | 27.25 | 24.70 | 29.80 | — |
| — | 2.55 | 4.20 | 3.38 | +0.24 | 20.8% | 590 | 20.8% | -0.77 | 31.40 | 28.90 | 33.90 | — |
| — | 1.80 | 4.20 | 3.00 | +0.21 | 20.9% | 595 | 20.9% | -0.81 | 35.65 | 33.10 | 38.20 | — |
| — | 0.90 | 2.95 | 1.93 | +0.17 | 21.0% | 600 | 21.0% | -0.85 | 40.30 | 37.70 | 42.90 | — |
| — | 1.05 | 2.20 | 1.62 | +0.14 | 21.1% | 605 | 21.1% | -0.89 | 45.60 | 43.10 | 48.10 | — |
| — | 0.20 | 2.10 | 1.15 | +0.12 | 21.2% | 610 | 21.2% | -0.91 | 49.95 | 47.10 | 52.80 | — |
| — | 0.05 | 1.75 | 0.90 | +0.09 | 21.3% | 615 | 21.3% | -0.94 | 54.95 | 52.00 | 57.90 | — |
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.