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 | |
| — | 52.60 | 59.20 | 55.90 | +1.00 | 35.1% | 505 | 35.1% | -0.00 | — | — | 2.50 | — |
| — | 48.80 | 56.20 | 52.50 | +1.00 | 34.8% | 507.5 | 34.8% | -0.00 | — | — | 8.60 | — |
| — | 47.60 | 54.10 | 50.85 | +1.00 | 34.5% | 510 | 34.5% | -0.00 | — | — | 6.80 | — |
| — | 44.30 | 51.70 | 48.00 | +1.00 | 34.2% | 512.5 | 34.2% | -0.00 | — | — | 5.10 | — |
| — | 42.60 | 49.20 | 45.90 | +1.00 | 34.0% | 515 | 34.0% | -0.00 | — | — | 5.10 | — |
| — | 40.10 | 46.70 | 43.40 | — | — | 517.5 | 33.9% | -0.00 | — | — | 5.10 | — |
| — | 37.60 | 44.20 | 40.90 | — | — | 520 | 33.8% | -0.00 | — | — | 0.15 | — |
| — | 35.10 | 41.70 | 38.40 | +1.00 | 33.7% | 522.5 | 33.7% | -0.00 | — | — | 0.25 | — |
| — | 32.60 | 38.50 | 35.55 | +1.00 | 33.5% | 525 | — | — | — | — | 5.10 | — |
| — | 30.10 | 36.70 | 33.40 | — | — | 527.5 | 33.2% | -0.01 | — | — | 5.10 | — |
| — | 27.60 | 34.20 | 30.90 | +0.99 | 32.7% | 530 | 32.7% | -0.01 | 0.60 | 0.05 | 1.15 | — |
| — | 25.10 | 31.80 | 28.45 | — | — | 532.5 | 31.8% | -0.02 | — | — | 5.10 | — |
| — | 22.70 | 28.00 | 25.35 | +0.97 | 30.7% | 535 | — | — | — | — | 0.20 | — |
| — | 20.20 | 25.70 | 22.95 | — | — | 537.5 | 29.5% | -0.04 | — | — | 0.30 | — |
| — | 17.70 | 24.40 | 21.05 | — | — | 540 | 28.4% | -0.05 | 0.15 | 0.10 | 0.20 | — |
| — | 15.30 | 20.80 | 18.05 | +0.93 | 27.3% | 542.5 | 27.3% | -0.07 | 0.38 | 0.05 | 0.70 | — |
| — | 14.00 | 17.80 | 15.90 | — | — | 545 | — | — | 0.30 | 0.20 | 0.40 | — |
| — | 11.70 | 15.50 | 13.60 | — | — | 547.5 | — | — | 0.53 | 0.10 | 0.95 | — |
| — | 9.50 | 12.70 | 11.10 | — | — | 550 | 24.8% | -0.19 | 0.75 | 0.45 | 1.05 | — |
| — | 7.60 | 10.80 | 9.20 | — | — | 552.5 | 24.3% | -0.24 | 1.10 | 0.60 | 1.60 | — |
| — | 5.80 | 8.50 | 7.15 | — | — | 555 | — | — | 1.57 | 0.95 | 2.20 | — |
| — | 4.40 | 6.40 | 5.40 | — | — | 557.5 | — | — | 2.33 | 1.65 | 3.00 | — |
| — | 3.00 | 4.70 | 3.85 | +0.55 | 23.7% | 560 | 23.7% | -0.45 | 3.38 | 2.65 | 4.10 | — |
| — | 1.75 | 3.50 | 2.62 | +0.47 | 23.8% | 562.5 | 23.8% | -0.53 | 4.60 | 3.70 | 5.50 | — |
| — | 0.90 | 2.45 | 1.68 | +0.40 | 24.1% | 565 | 24.1% | -0.60 | 6.10 | 4.90 | 7.30 | — |
| — | 0.55 | 1.50 | 1.02 | +0.33 | 24.4% | 567.5 | 24.4% | -0.67 | 7.95 | 6.30 | 9.60 | — |
| — | 0.35 | 1.10 | 0.72 | +0.26 | 24.8% | 570 | 24.8% | -0.74 | 9.90 | 8.10 | 11.70 | — |
| — | 0.10 | 0.80 | 0.45 | +0.21 | 25.3% | 572.5 | 25.3% | -0.79 | 12.35 | 10.30 | 14.40 | — |
| — | 0.10 | 0.60 | 0.35 | +0.16 | 25.7% | 575 | 25.7% | -0.84 | 14.50 | 12.50 | 16.50 | — |
| — | 0.05 | 0.40 | 0.23 | +0.12 | 26.1% | 577.5 | 26.1% | -0.88 | 17.45 | 14.70 | 20.20 | — |
| — | 0.05 | 0.25 | 0.15 | +0.09 | 26.3% | 580 | 26.3% | -0.91 | 20.00 | 17.30 | 22.70 | — |
| — | — | 0.10 | — | +0.07 | 26.6% | 582.5 | 26.6% | -0.94 | 22.45 | 19.70 | 25.20 | — |
| — | — | 0.85 | — | +0.05 | 26.8% | 585 | 26.8% | -0.96 | 24.95 | 22.20 | 27.70 | — |
| — | — | 5.30 | — | +0.03 | 27.1% | 587.5 | 27.1% | -0.97 | 27.45 | 24.70 | 30.20 | — |
| — | — | 8.60 | — | +0.02 | 27.3% | 590 | 27.3% | -0.98 | 29.80 | 27.00 | 32.60 | — |
| — | — | 5.30 | — | +0.02 | 27.5% | 592.5 | 27.5% | -0.99 | 31.90 | 28.60 | 35.20 | — |
| — | — | 6.80 | — | +0.01 | 27.7% | 595 | 27.7% | -1.00 | 34.30 | 31.00 | 37.60 | — |
| — | — | 5.10 | — | +0.01 | 27.9% | 597.5 | 27.9% | -1.00 | 37.45 | 34.70 | 40.20 | — |
| — | — | 0.35 | — | +0.01 | 28.1% | 600 | 28.1% | -1.00 | 40.25 | 37.20 | 43.30 | — |
| — | — | 0.10 | — | +0.00 | 28.2% | 602.5 | 28.2% | -1.00 | 42.40 | 39.70 | 45.10 | — |
| — | — | 0.05 | — | +0.00 | 28.4% | 605 | 28.4% | -1.00 | 44.35 | 41.00 | 47.70 | — |
| — | — | 5.30 | — | +0.00 | 28.5% | 607.5 | 28.5% | -1.00 | 47.25 | 44.30 | 50.20 | — |
| — | — | 6.80 | — | +0.00 | 28.7% | 610 | 28.7% | -1.00 | 49.95 | 47.20 | 52.70 | — |
| — | — | 6.80 | — | +0.00 | 28.9% | 612.5 | 28.9% | -1.00 | 52.45 | 49.70 | 55.20 | — |
| — | — | 0.05 | — | +0.00 | 29.1% | 615 | 29.1% | -1.00 | 54.80 | 51.90 | 57.70 | — |
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.