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 | |
| — | 55.20 | 62.40 | 58.80 | +0.91 | 39.5% | 502.5 | 39.5% | -0.09 | 0.79 | 0.70 | 0.88 | — |
| — | 53.00 | 60.05 | 56.52 | +0.90 | 39.1% | 505 | 39.1% | -0.10 | 0.95 | 0.90 | 1.00 | — |
| — | 50.45 | 57.70 | 54.08 | +0.89 | 38.7% | 507.5 | 38.7% | -0.11 | 1.05 | 0.94 | 1.16 | — |
| — | 48.05 | 55.35 | 51.70 | +0.88 | 38.3% | 510 | 38.3% | -0.12 | 1.21 | 1.10 | 1.31 | — |
| — | 45.80 | 53.05 | 49.42 | +0.86 | 37.9% | 512.5 | 37.9% | -0.14 | 1.45 | 1.27 | 1.63 | — |
| — | 43.90 | 50.75 | 47.33 | +0.85 | 37.6% | 515 | — | — | 1.60 | 1.51 | 1.70 | — |
| — | 42.75 | 48.50 | 45.62 | — | — | 517.5 | 37.3% | -0.17 | 1.89 | 1.72 | 2.06 | — |
| — | 39.80 | 45.00 | 42.40 | +0.81 | 37.0% | 520 | — | — | 2.13 | 2.01 | 2.25 | — |
| — | 37.65 | 43.00 | 40.33 | — | — | 522.5 | — | — | 2.44 | 2.33 | 2.56 | — |
| — | 35.50 | 40.70 | 38.10 | — | — | 525 | 36.5% | -0.23 | 2.83 | 2.69 | 2.98 | — |
| — | 33.35 | 38.55 | 35.95 | — | — | 527.5 | — | — | 3.23 | 3.00 | 3.45 | — |
| — | 32.50 | 36.55 | 34.52 | +0.73 | 36.1% | 530 | 36.1% | -0.27 | 3.65 | 3.45 | 3.85 | — |
| — | 28.65 | 34.20 | 31.43 | +0.71 | 35.9% | 532.5 | 35.9% | -0.30 | 4.15 | 3.95 | 4.35 | — |
| — | 28.90 | 31.30 | 30.10 | +0.68 | 35.8% | 535 | 35.8% | -0.32 | 4.70 | 4.50 | 4.90 | — |
| — | 27.05 | 28.65 | 27.85 | +0.66 | 35.7% | 537.5 | 35.7% | -0.35 | 5.33 | 5.10 | 5.55 | — |
| — | 25.20 | 27.45 | 26.32 | +0.63 | 35.7% | 540 | 35.7% | -0.37 | 5.97 | 5.75 | 6.20 | — |
| — | 23.90 | 25.05 | 24.48 | +0.60 | 35.6% | 542.5 | 35.6% | -0.40 | 6.80 | 6.50 | 7.10 | — |
| — | 21.90 | 23.45 | 22.68 | +0.58 | 35.7% | 545 | 35.7% | -0.42 | 7.58 | 7.30 | 7.85 | — |
| — | 20.30 | 21.70 | 21.00 | +0.55 | 35.7% | 547.5 | 35.7% | -0.45 | 8.50 | 8.15 | 8.85 | — |
| — | 18.80 | 20.20 | 19.50 | +0.52 | 35.8% | 550 | 35.8% | -0.48 | 9.47 | 9.15 | 9.80 | — |
| — | 17.40 | 18.65 | 18.02 | +0.50 | 35.9% | 552.5 | 35.9% | -0.51 | 10.50 | 10.10 | 10.90 | — |
| — | 16.20 | 17.05 | 16.62 | +0.47 | 36.0% | 555 | 36.0% | -0.53 | 11.60 | 11.20 | 12.00 | — |
| — | 14.80 | 16.00 | 15.40 | +0.44 | 36.1% | 557.5 | 36.1% | -0.56 | 12.80 | 12.40 | 13.20 | — |
| — | 13.75 | 14.55 | 14.15 | +0.42 | 36.2% | 560 | 36.2% | -0.59 | 14.00 | 13.65 | 14.35 | — |
| — | 12.50 | 13.20 | 12.85 | +0.39 | 36.3% | 562.5 | 36.3% | -0.61 | 15.28 | 14.85 | 15.70 | — |
| — | 11.50 | 12.15 | 11.82 | +0.37 | 36.4% | 565 | 36.4% | -0.64 | 16.73 | 16.35 | 17.10 | — |
| — | 10.50 | 11.15 | 10.82 | +0.34 | 36.5% | 567.5 | 36.5% | -0.66 | 18.23 | 17.75 | 18.70 | — |
| — | 9.45 | 10.15 | 9.80 | +0.32 | 36.5% | 570 | 36.5% | -0.68 | 19.73 | 19.15 | 20.30 | — |
| — | 8.70 | 9.35 | 9.03 | +0.30 | 36.6% | 572.5 | 36.6% | -0.71 | 21.57 | 20.90 | 22.25 | — |
| — | 7.80 | 8.45 | 8.12 | +0.28 | 36.7% | 575 | 36.7% | -0.73 | 23.27 | 22.60 | 23.95 | — |
| — | 7.15 | 7.75 | 7.45 | +0.26 | 36.8% | 577.5 | 36.8% | -0.75 | 24.73 | 24.20 | 25.25 | — |
| — | 6.55 | 6.95 | 6.75 | +0.24 | 36.9% | 580 | 36.9% | -0.77 | 26.75 | 26.00 | 27.50 | — |
| — | 5.90 | 6.35 | 6.12 | +0.22 | 36.9% | 582.5 | 36.9% | -0.79 | 28.40 | 27.15 | 29.65 | — |
| — | 5.40 | 5.70 | 5.55 | +0.21 | 37.0% | 585 | 37.0% | -0.80 | 30.18 | 28.80 | 31.55 | — |
| — | 4.70 | 5.15 | 4.92 | +0.19 | 37.2% | 587.5 | — | — | 31.98 | 30.40 | 33.55 | — |
| — | 4.35 | 4.55 | 4.45 | +0.17 | 37.3% | 590 | 37.3% | -0.83 | 34.40 | 33.05 | 35.75 | — |
| — | 3.95 | 4.30 | 4.12 | — | — | 592.5 | 37.4% | -0.85 | 36.25 | 34.70 | 37.80 | — |
| — | 3.50 | 3.80 | 3.65 | +0.15 | 37.6% | 595 | 37.6% | -0.86 | 38.60 | 36.00 | 41.20 | — |
| — | 3.15 | 3.55 | 3.35 | — | — | 597.5 | — | — | 40.50 | 36.90 | 44.10 | — |
| — | 2.79 | 3.10 | 2.94 | +0.13 | 38.0% | 600 | 38.0% | -0.88 | 42.25 | 40.35 | 44.15 | — |
| — | 2.58 | 2.92 | 2.75 | +0.12 | 38.2% | 602.5 | 38.2% | -0.89 | 44.92 | 42.55 | 47.30 | — |
| — | 2.22 | 2.56 | 2.39 | +0.11 | 38.5% | 605 | 38.5% | -0.90 | 47.17 | 43.55 | 50.80 | — |
| — | 1.96 | 2.35 | 2.15 | — | — | 607.5 | — | — | 50.00 | 47.20 | 52.80 | — |
| — | 1.89 | 2.14 | 2.02 | +0.09 | 39.0% | 610 | 39.0% | -0.92 | 51.77 | 49.20 | 54.35 | — |
| — | 1.70 | 1.94 | 1.82 | — | — | 612.5 | — | — | 53.92 | 50.45 | 57.40 | — |
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.