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 | |
| — | 64.90 | 70.80 | 67.85 | +0.82 | 25.5% | 505 | 25.5% | -0.18 | 7.65 | 7.00 | 8.30 | — |
| — | 62.20 | 66.70 | 64.45 | +0.81 | 25.2% | 510 | 25.2% | -0.20 | 8.65 | 8.00 | 9.30 | — |
| — | 57.10 | 62.80 | 59.95 | +0.79 | 25.0% | 515 | 25.0% | -0.22 | 9.60 | 9.00 | 10.20 | — |
| — | 52.40 | 59.40 | 55.90 | +0.77 | 24.8% | 520 | 24.8% | -0.24 | 10.90 | 10.10 | 11.70 | — |
| — | 50.60 | 55.90 | 53.25 | +0.74 | 24.6% | 525 | 24.6% | -0.26 | 12.20 | 11.50 | 12.90 | — |
| — | 46.20 | 52.60 | 49.40 | +0.72 | 24.4% | 530 | 24.4% | -0.28 | 14.00 | 12.70 | 15.30 | — |
| — | 43.90 | 48.40 | 46.15 | +0.70 | 24.2% | 535 | 24.2% | -0.31 | 15.15 | 14.40 | 15.90 | — |
| — | 40.90 | 44.10 | 42.50 | +0.67 | 24.0% | 540 | 24.0% | -0.34 | 17.00 | 15.90 | 18.10 | — |
| — | 37.40 | 42.00 | 39.70 | +0.65 | 23.8% | 545 | 23.8% | -0.36 | 19.15 | 17.50 | 20.80 | — |
| — | 34.60 | 37.70 | 36.15 | +0.62 | 23.7% | 550 | 23.7% | -0.39 | 20.80 | 19.30 | 22.30 | — |
| — | 32.10 | 35.90 | 34.00 | +0.59 | 23.6% | 555 | 23.6% | -0.42 | 22.90 | 21.10 | 24.70 | — |
| — | 28.40 | 31.90 | 30.15 | +0.57 | 23.4% | 560 | 23.4% | -0.45 | 24.90 | 23.70 | 26.10 | — |
| — | 26.90 | 29.40 | 28.15 | +0.54 | 23.3% | 565 | 23.3% | -0.48 | 27.75 | 25.60 | 29.90 | — |
| — | 24.30 | 27.60 | 25.95 | +0.51 | 23.2% | 570 | 23.2% | -0.51 | 30.05 | 27.60 | 32.50 | — |
| — | 21.50 | 24.50 | 23.00 | +0.48 | 23.1% | 575 | 23.1% | -0.53 | 32.45 | 29.80 | 35.10 | — |
| — | 20.00 | 22.10 | 21.05 | +0.45 | 23.1% | 580 | 23.1% | -0.56 | 35.65 | 33.50 | 37.80 | — |
| — | 18.00 | 20.00 | 19.00 | +0.42 | 23.0% | 585 | 23.0% | -0.59 | 38.75 | 36.10 | 41.40 | — |
| — | 15.20 | 18.70 | 16.95 | +0.40 | 23.0% | 590 | 23.0% | -0.62 | 41.65 | 39.50 | 43.80 | — |
| — | 14.20 | 16.30 | 15.25 | +0.37 | 22.9% | 595 | 22.9% | -0.65 | 45.15 | 43.10 | 47.20 | — |
| — | 11.90 | 15.20 | 13.55 | +0.35 | 22.9% | 600 | 22.9% | -0.68 | 48.85 | 46.30 | 51.40 | — |
| — | 11.20 | 13.20 | 12.20 | — | — | 605 | — | — | 52.15 | 50.10 | 54.20 | — |
| — | 10.00 | 11.90 | 10.95 | +0.30 | 22.9% | 610 | 22.9% | -0.73 | 55.60 | 53.30 | 57.90 | — |
| — | 8.80 | 10.70 | 9.75 | +0.28 | 23.0% | 615 | 23.0% | -0.75 | 59.85 | 56.90 | 62.80 | — |
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.