Spot 548.84
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 00:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.65 | 75.30 | 72.97 | +0.66 | 65.8% | 495 | 65.8% | -0.34 | 17.82 | 16.45 | 19.20 | — |
| — | 65.75 | 72.00 | 68.88 | +0.64 | 65.7% | 500 | 65.7% | -0.36 | 19.62 | 18.25 | 21.00 | — |
| — | 63.70 | 69.00 | 66.35 | +0.62 | 65.6% | 505 | 65.6% | -0.38 | 21.20 | 19.25 | 23.15 | — |
| — | 61.15 | 65.65 | 63.40 | +0.60 | 65.5% | 510 | 65.5% | -0.40 | 23.18 | 20.75 | 25.60 | — |
| — | 57.80 | 62.65 | 60.23 | +0.58 | 65.5% | 515 | 65.5% | -0.42 | 24.85 | 22.80 | 26.90 | — |
| — | 54.95 | 59.95 | 57.45 | +0.57 | 65.5% | 520 | 65.5% | -0.44 | 27.10 | 25.20 | 29.00 | — |
| — | 52.35 | 57.00 | 54.67 | +0.55 | 65.5% | 525 | 65.5% | -0.46 | 28.93 | 27.85 | 30.00 | — |
| — | 49.90 | 54.35 | 52.12 | +0.53 | 65.5% | 530 | 65.5% | -0.48 | 31.52 | 29.25 | 33.80 | — |
| — | 46.55 | 51.75 | 49.15 | +0.51 | 65.6% | 535 | 65.6% | -0.49 | 34.17 | 32.35 | 36.00 | — |
| — | 44.65 | 49.45 | 47.05 | +0.49 | 65.6% | 540 | 65.6% | -0.51 | 37.42 | 34.70 | 40.15 | — |
| — | 41.75 | 47.05 | 44.40 | +0.47 | 65.7% | 545 | 65.7% | -0.53 | 38.88 | 36.60 | 41.15 | — |
| — | 40.00 | 44.55 | 42.27 | +0.45 | 65.8% | 550 | 65.8% | -0.55 | 41.90 | 40.00 | 43.80 | — |
| — | 37.10 | 42.55 | 39.83 | +0.44 | 65.9% | 555 | 65.9% | -0.57 | 44.85 | 43.00 | 46.70 | — |
| — | 35.10 | 40.45 | 37.77 | +0.42 | 66.1% | 560 | 66.1% | -0.58 | 47.88 | 45.85 | 49.90 | — |
| — | 33.55 | 38.35 | 35.95 | +0.40 | 66.2% | 565 | 66.2% | -0.60 | 50.70 | 48.70 | 52.70 | — |
| — | 31.65 | 36.45 | 34.05 | +0.38 | 66.3% | 570 | 66.3% | -0.62 | 53.60 | 51.55 | 55.65 | — |
| — | 29.40 | 34.45 | 31.93 | +0.37 | 66.5% | 575 | 66.5% | -0.63 | 56.83 | 54.80 | 58.85 | — |
| — | 28.15 | 32.80 | 30.48 | +0.36 | 66.7% | 580 | 66.7% | -0.65 | 60.00 | 57.05 | 62.95 | — |
| — | 26.40 | 30.65 | 28.52 | +0.34 | 66.9% | 585 | 66.9% | -0.66 | 63.50 | 60.70 | 66.30 | — |
| — | 24.60 | 29.60 | 27.10 | +0.32 | 67.1% | 590 | 67.1% | -0.68 | 66.83 | 63.90 | 69.75 | — |
| — | 23.25 | 28.05 | 25.65 | +0.31 | 67.2% | 595 | 67.2% | -0.69 | 70.40 | 67.80 | 73.00 | — |
| — | 21.35 | 26.10 | 23.73 | +0.30 | 67.4% | 600 | 67.4% | -0.71 | 73.42 | 71.00 | 75.85 | — |
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.