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 | |
| — | 71.50 | 77.40 | 74.45 | +0.79 | 25.0% | 505 | 25.0% | -0.21 | 12.00 | 11.20 | 12.80 | — |
| — | 69.00 | 73.20 | 71.10 | — | — | 510 | — | — | 14.00 | 12.40 | 15.60 | — |
| — | 63.90 | 69.40 | 66.65 | — | — | 515 | — | — | 14.10 | 13.50 | 14.70 | — |
| — | 61.80 | 65.50 | 63.65 | — | — | 520 | — | — | 15.35 | 14.70 | 16.00 | — |
| — | 58.50 | 62.50 | 60.50 | — | — | 525 | — | — | 17.20 | 16.30 | 18.10 | — |
| — | 54.90 | 59.60 | 57.25 | +0.70 | 24.1% | 530 | 24.1% | -0.30 | 18.25 | 17.60 | 18.90 | — |
| — | 52.10 | 55.20 | 53.65 | +0.68 | 24.0% | 535 | 24.0% | -0.32 | 20.30 | 19.30 | 21.30 | — |
| — | 49.20 | 52.90 | 51.05 | +0.66 | 23.9% | 540 | 23.9% | -0.35 | 21.50 | 20.60 | 22.40 | — |
| — | 44.30 | 49.00 | 46.65 | +0.64 | 23.7% | 545 | 23.7% | -0.37 | 23.55 | 22.70 | 24.40 | — |
| — | 43.10 | 46.80 | 44.95 | +0.62 | 23.6% | 550 | 23.6% | -0.39 | 25.60 | 24.80 | 26.40 | — |
| — | 39.60 | 42.60 | 41.10 | +0.60 | 23.5% | 555 | 23.5% | -0.41 | 27.80 | 26.80 | 28.80 | — |
| — | 37.00 | 40.20 | 38.60 | +0.58 | 23.4% | 560 | 23.4% | -0.44 | 29.80 | 28.70 | 30.90 | — |
| — | 34.70 | 38.20 | 36.45 | +0.55 | 23.3% | 565 | 23.3% | -0.46 | 33.00 | 30.60 | 35.40 | — |
| — | 31.90 | 34.70 | 33.30 | +0.53 | 23.2% | 570 | 23.2% | -0.49 | 35.25 | 33.00 | 37.50 | — |
| — | 28.40 | 32.30 | 30.35 | +0.51 | 23.1% | 575 | 23.1% | -0.51 | 37.85 | 35.60 | 40.10 | — |
| — | 26.30 | 30.50 | 28.40 | +0.49 | 23.1% | 580 | 23.1% | -0.53 | 40.00 | 38.40 | 41.60 | — |
| — | 24.90 | 28.50 | 26.70 | +0.46 | 23.0% | 585 | 23.0% | -0.56 | 44.20 | 42.30 | 46.10 | — |
| — | 24.10 | 26.40 | 25.25 | +0.44 | 22.9% | 590 | 22.9% | -0.58 | 46.40 | 43.80 | 49.00 | — |
| — | 21.60 | 23.90 | 22.75 | +0.42 | 22.9% | 595 | 22.9% | -0.61 | 49.80 | 47.20 | 52.40 | — |
| — | 18.40 | 22.40 | 20.40 | +0.40 | 22.8% | 600 | 22.8% | -0.63 | 53.25 | 50.60 | 55.90 | — |
| — | 16.70 | 20.10 | 18.40 | +0.38 | 22.8% | 605 | 22.8% | -0.65 | 56.10 | 54.00 | 58.20 | — |
| — | 16.40 | 19.10 | 17.75 | +0.36 | 22.8% | 610 | 22.8% | -0.68 | 59.55 | 57.30 | 61.80 | — |
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.