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 | |
| — | 53.00 | 59.70 | 56.35 | +0.99 | 28.6% | 505 | 28.6% | -0.01 | 0.30 | 0.05 | 0.55 | — |
| — | 48.00 | 53.50 | 50.75 | +0.98 | 27.9% | 510 | 27.9% | -0.02 | — | — | 6.80 | — |
| — | 43.10 | 49.80 | 46.45 | +0.97 | 27.1% | 515 | 27.1% | -0.03 | 0.42 | 0.05 | 0.80 | — |
| — | 38.90 | 44.60 | 41.75 | +0.96 | 26.3% | 520 | 26.3% | -0.04 | 0.35 | 0.05 | 0.65 | — |
| — | 35.70 | 41.20 | 38.45 | +0.95 | 25.8% | 522.5 | 25.8% | -0.05 | 0.47 | 0.05 | 0.90 | — |
| — | 34.00 | 39.50 | 36.75 | +0.95 | 25.4% | 525 | 25.4% | -0.05 | 0.35 | 0.05 | 0.65 | — |
| — | 31.80 | 36.30 | 34.05 | +0.94 | 25.0% | 527.5 | 25.0% | -0.06 | 0.35 | 0.10 | 0.60 | — |
| — | 29.40 | 33.70 | 31.55 | +0.92 | 24.5% | 530 | 24.5% | -0.07 | 0.70 | 0.20 | 1.20 | — |
| — | 27.10 | 31.00 | 29.05 | +0.91 | 24.1% | 532.5 | 24.1% | -0.09 | 0.75 | 0.25 | 1.25 | — |
| — | 24.80 | 28.50 | 26.65 | +0.90 | 23.7% | 535 | 23.7% | -0.10 | 0.85 | 0.50 | 1.20 | — |
| — | 22.50 | 26.60 | 24.55 | +0.88 | 23.2% | 537.5 | 23.2% | -0.12 | 0.88 | 0.40 | 1.35 | — |
| — | 20.70 | 23.80 | 22.25 | +0.86 | 22.8% | 540 | 22.8% | -0.14 | 1.38 | 0.80 | 1.95 | — |
| — | 18.10 | 21.60 | 19.85 | +0.83 | 22.4% | 542.5 | 22.4% | -0.17 | 1.62 | 0.95 | 2.30 | — |
| — | 16.10 | 19.80 | 17.95 | +0.80 | 22.0% | 545 | 22.0% | -0.20 | 1.98 | 1.60 | 2.35 | — |
| — | 14.20 | 17.70 | 15.95 | +0.77 | 21.7% | 547.5 | 21.7% | -0.23 | 2.45 | 2.00 | 2.90 | — |
| — | 12.60 | 15.40 | 14.00 | +0.73 | 21.4% | 550 | 21.4% | -0.27 | 2.95 | 2.50 | 3.40 | — |
| — | 10.70 | 13.40 | 12.05 | +0.69 | 21.1% | 552.5 | 21.1% | -0.31 | 3.85 | 3.00 | 4.70 | — |
| — | 9.30 | 11.10 | 10.20 | +0.64 | 20.8% | 555 | 20.8% | -0.36 | 4.80 | 3.90 | 5.70 | — |
| — | 7.90 | 9.20 | 8.55 | +0.60 | 20.6% | 557.5 | 20.6% | -0.41 | 5.40 | 4.80 | 6.00 | — |
| — | 6.60 | 8.10 | 7.35 | +0.55 | 20.4% | 560 | 20.4% | -0.46 | 6.45 | 5.80 | 7.10 | — |
| — | 5.40 | 7.00 | 6.20 | +0.49 | 20.3% | 562.5 | 20.3% | -0.51 | 7.90 | 7.00 | 8.80 | — |
| — | 4.30 | 5.80 | 5.05 | +0.44 | 20.3% | 565 | 20.3% | -0.56 | 9.20 | 8.40 | 10.00 | — |
| — | 3.40 | 4.50 | 3.95 | +0.39 | 20.3% | 567.5 | 20.3% | -0.61 | 10.75 | 9.70 | 11.80 | — |
| — | 2.95 | 4.20 | 3.58 | +0.35 | 20.3% | 570 | 20.3% | -0.66 | 12.50 | 10.90 | 14.10 | — |
| — | 1.85 | 3.10 | 2.48 | +0.30 | 20.3% | 572.5 | 20.3% | -0.70 | 14.20 | 12.30 | 16.10 | — |
| — | 1.70 | 2.40 | 2.05 | +0.26 | 20.4% | 575 | 20.4% | -0.75 | 16.30 | 14.40 | 18.20 | — |
| — | 1.00 | 1.95 | 1.48 | +0.22 | 20.6% | 577.5 | 20.6% | -0.79 | 18.20 | 16.10 | 20.30 | — |
| — | 0.90 | 1.40 | 1.15 | +0.19 | 20.7% | 580 | 20.7% | -0.82 | 20.45 | 18.30 | 22.60 | — |
| — | 0.40 | 1.35 | 0.88 | +0.16 | 20.9% | 582.5 | 20.9% | -0.85 | 22.55 | 20.30 | 24.80 | — |
| — | 0.45 | 1.10 | 0.78 | +0.14 | 21.1% | 585 | 21.1% | -0.88 | 25.20 | 23.20 | 27.20 | — |
| — | 0.15 | 0.85 | 0.50 | +0.11 | 21.3% | 587.5 | 21.3% | -0.90 | 27.55 | 25.50 | 29.60 | — |
| — | 0.15 | 0.60 | 0.38 | +0.09 | 21.6% | 590 | 21.6% | -0.92 | 29.90 | 27.70 | 32.10 | — |
| — | 0.10 | 0.50 | 0.30 | +0.06 | 22.0% | 595 | 22.0% | -0.95 | 34.35 | 31.00 | 37.70 | — |
| — | 0.10 | 0.30 | 0.20 | +0.04 | 22.5% | 600 | 22.5% | -0.98 | 39.35 | 36.00 | 42.70 | — |
| — | — | 5.10 | — | +0.03 | 22.9% | 605 | 22.9% | -0.99 | 45.15 | 40.90 | 49.40 | — |
| — | — | 6.80 | — | +0.02 | 23.3% | 610 | 23.3% | -1.00 | 49.45 | 46.20 | 52.70 | — |
| — | — | 0.50 | — | +0.01 | 23.8% | 615 | 23.8% | -1.00 | 54.60 | 51.00 | 58.20 | — |
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.