Spot 559.49
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 22:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.20 | 60.10 | 57.15 | +0.96 | 48.1% | 502.5 | 48.1% | -0.04 | 0.12 | 0.08 | 0.16 | — |
| — | 51.90 | 56.30 | 54.10 | +0.96 | 46.9% | 505 | 46.9% | -0.04 | 0.12 | 0.06 | 0.17 | — |
| — | 49.35 | 56.25 | 52.80 | +0.95 | 45.9% | 507.5 | 45.9% | -0.05 | 0.21 | 0.13 | 0.29 | — |
| — | 46.95 | 53.80 | 50.38 | +0.94 | 44.9% | 510 | 44.9% | -0.06 | 0.21 | 0.17 | 0.25 | — |
| — | 44.20 | 48.10 | 46.15 | +0.93 | 43.9% | 512.5 | — | — | 0.24 | 0.17 | 0.32 | — |
| — | 41.65 | 48.90 | 45.27 | +0.92 | 43.0% | 515 | 43.0% | -0.08 | 0.31 | 0.25 | 0.37 | — |
| — | 39.70 | 46.45 | 43.08 | — | — | 517.5 | — | — | 0.38 | 0.29 | 0.46 | — |
| — | 37.80 | 42.90 | 40.35 | +0.89 | 41.5% | 520 | 41.5% | -0.11 | 0.46 | 0.42 | 0.49 | — |
| — | 34.55 | 41.65 | 38.10 | — | — | 522.5 | — | — | 0.56 | 0.47 | 0.64 | — |
| — | 33.00 | 38.10 | 35.55 | +0.85 | 40.5% | 525 | 40.5% | -0.15 | 0.78 | 0.70 | 0.85 | — |
| — | 30.10 | 35.90 | 33.00 | — | — | 527.5 | — | — | 0.91 | 0.77 | 1.05 | — |
| — | 29.45 | 32.10 | 30.77 | +0.80 | 40.0% | 530 | 40.0% | -0.20 | 1.09 | 1.02 | 1.16 | — |
| — | 26.45 | 31.25 | 28.85 | +0.77 | 39.8% | 532.5 | 39.8% | -0.23 | 1.38 | 1.22 | 1.54 | — |
| — | 25.10 | 27.55 | 26.32 | +0.73 | 39.8% | 535 | 39.8% | -0.27 | 1.72 | 1.60 | 1.84 | — |
| — | 23.00 | 24.85 | 23.93 | +0.70 | 39.7% | 537.5 | 39.7% | -0.30 | 2.06 | 1.90 | 2.23 | — |
| — | 21.25 | 22.70 | 21.98 | — | — | 540 | — | — | 2.46 | 2.39 | 2.54 | — |
| — | 19.10 | 20.70 | 19.90 | +0.63 | 39.6% | 542.5 | — | — | 2.94 | 2.79 | 3.10 | — |
| — | 17.30 | 18.75 | 18.02 | — | — | 545 | — | — | 3.52 | 3.45 | 3.60 | — |
| — | 15.65 | 16.95 | 16.30 | — | — | 547.5 | — | — | 4.28 | 4.05 | 4.50 | — |
| — | 14.30 | 14.95 | 14.62 | — | — | 550 | — | — | 5.08 | 4.90 | 5.25 | — |
| — | 12.65 | 13.60 | 13.12 | — | — | 552.5 | 38.5% | -0.52 | 6.00 | 5.75 | 6.25 | — |
| — | 11.05 | 12.00 | 11.53 | — | — | 555 | — | — | 7.00 | 6.80 | 7.20 | — |
| — | 9.75 | 10.65 | 10.20 | — | — | 557.5 | — | — | 8.15 | 7.95 | 8.35 | — |
| — | 8.70 | 9.15 | 8.93 | +0.37 | 38.9% | 560 | 38.9% | -0.64 | 9.38 | 9.15 | 9.60 | — |
| — | 7.55 | 8.10 | 7.83 | +0.33 | 39.1% | 562.5 | 39.1% | -0.67 | 10.68 | 10.30 | 11.05 | — |
| — | 6.50 | 6.90 | 6.70 | — | — | 565 | 39.3% | -0.71 | 12.28 | 11.70 | 12.85 | — |
| — | 5.65 | 6.00 | 5.83 | +0.27 | 39.6% | 567.5 | 39.6% | -0.74 | 13.85 | 13.20 | 14.50 | — |
| — | 4.75 | 5.05 | 4.90 | +0.24 | 39.8% | 570 | 39.8% | -0.76 | 15.45 | 14.90 | 16.00 | — |
| — | 4.15 | 4.40 | 4.28 | +0.21 | 40.1% | 572.5 | — | — | 17.25 | 16.70 | 17.80 | — |
| — | 3.55 | 3.75 | 3.65 | +0.19 | 40.3% | 575 | — | — | 19.30 | 18.55 | 20.05 | — |
| — | 3.00 | 3.25 | 3.12 | +0.16 | 40.5% | 577.5 | — | — | 21.20 | 20.50 | 21.90 | — |
| — | 2.52 | 2.75 | 2.63 | — | — | 580 | — | — | 23.23 | 22.55 | 23.90 | — |
| — | 2.19 | 2.35 | 2.27 | — | — | 582.5 | — | — | 25.38 | 24.60 | 26.15 | — |
| — | 1.85 | 1.98 | 1.92 | — | — | 585 | — | — | 27.52 | 26.70 | 28.35 | — |
| — | 1.57 | 1.72 | 1.65 | — | — | 587.5 | — | — | 28.62 | 25.65 | 31.60 | — |
| — | 1.33 | 1.40 | 1.36 | — | — | 590 | — | — | 31.40 | 29.40 | 33.40 | — |
| — | 1.13 | 1.27 | 1.20 | — | — | 592.5 | — | — | 33.65 | 30.90 | 36.40 | — |
| — | 0.96 | 1.07 | 1.01 | — | — | 595 | — | — | 36.30 | 33.70 | 38.90 | — |
| — | 0.80 | 0.89 | 0.84 | — | — | 597.5 | — | — | 38.77 | 35.80 | 41.75 | — |
| — | 0.70 | 0.74 | 0.72 | — | — | 600 | 43.7% | -0.95 | 40.70 | 39.40 | 42.00 | — |
| — | 0.60 | 0.66 | 0.63 | +0.05 | 44.3% | 602.5 | 44.3% | -0.96 | 44.33 | 42.15 | 46.50 | — |
| — | 0.43 | 0.56 | 0.49 | +0.05 | 44.9% | 605 | 44.9% | -0.96 | 45.85 | 43.30 | 48.40 | — |
| — | 0.44 | 0.51 | 0.47 | +0.04 | 45.6% | 607.5 | 45.6% | -0.97 | 48.42 | 45.55 | 51.30 | — |
| — | 0.34 | 0.44 | 0.39 | +0.04 | 46.3% | 610 | 46.3% | -0.97 | 50.45 | 47.05 | 53.85 | — |
| — | 0.30 | 0.39 | 0.34 | +0.03 | 47.0% | 612.5 | 47.0% | -0.97 | 52.85 | 49.50 | 56.20 | — |
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.