Spot 580.68
· 186 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 01:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.00 | 56.00 | 52.00 | +0.96 | 71.5% | 530 | 71.5% | -0.04 | 0.55 | 0.50 | 0.60 | — |
| — | 43.10 | 50.20 | 46.65 | +0.94 | 71.7% | 535 | 71.7% | -0.06 | 0.72 | 0.55 | 0.90 | — |
| — | 39.60 | 45.80 | 42.70 | +0.91 | 72.6% | 540 | 72.6% | -0.08 | 1.30 | 1.15 | 1.45 | — |
| — | 35.70 | 41.30 | 38.50 | +0.88 | 73.5% | 545 | 73.5% | -0.12 | 1.88 | 1.65 | 2.10 | — |
| — | 31.30 | 36.60 | 33.95 | +0.85 | 74.7% | 550 | 74.7% | -0.15 | 2.83 | 2.65 | 3.00 | — |
| — | 28.00 | 33.40 | 30.70 | +0.80 | 76.0% | 555 | 76.0% | -0.20 | 4.00 | 3.60 | 4.40 | — |
| — | 24.20 | 30.00 | 27.10 | +0.75 | 77.5% | 560 | 77.5% | -0.25 | 5.60 | 5.10 | 6.10 | — |
| — | 21.00 | 26.60 | 23.80 | +0.69 | 78.9% | 565 | 78.9% | -0.31 | 7.10 | 6.20 | 8.00 | — |
| — | 18.80 | 22.90 | 20.85 | +0.64 | 80.4% | 570 | 80.4% | -0.36 | 9.10 | 8.10 | 10.10 | — |
| — | 13.90 | 19.80 | 16.85 | +0.58 | 81.6% | 575 | 81.6% | -0.42 | 10.85 | 8.90 | 12.80 | — |
| — | 13.90 | 19.40 | 16.65 | +0.55 | 82.2% | 577.5 | 82.2% | -0.45 | 14.05 | 11.10 | 17.00 | — |
| — | 14.20 | 16.90 | 15.55 | +0.53 | 82.6% | 580 | 82.6% | -0.47 | 14.20 | 13.00 | 15.40 | — |
| — | 12.80 | 15.90 | 14.35 | +0.50 | 83.0% | 582.5 | 83.0% | -0.50 | 14.40 | 12.00 | 16.80 | — |
| — | 10.80 | 14.30 | 12.55 | +0.47 | 83.3% | 585 | 83.3% | -0.53 | 16.95 | 14.70 | 19.20 | — |
| — | 8.40 | 13.10 | 10.75 | +0.44 | 83.5% | 587.5 | 83.5% | -0.56 | 17.65 | 14.90 | 20.40 | — |
| — | 9.80 | 11.70 | 10.75 | +0.42 | 83.6% | 590 | 83.6% | -0.58 | 19.80 | 17.70 | 21.90 | — |
| — | 8.60 | 11.80 | 10.20 | +0.39 | 83.7% | 592.5 | 83.7% | -0.61 | 21.95 | 19.20 | 24.70 | — |
| — | 5.10 | 11.30 | 8.20 | +0.37 | 83.6% | 595 | 83.6% | -0.63 | 22.95 | 20.70 | 25.20 | — |
| — | 4.70 | 9.70 | 7.20 | +0.34 | 83.6% | 597.5 | 83.6% | -0.66 | 24.15 | 21.40 | 26.90 | — |
| — | 6.30 | 8.20 | 7.25 | +0.32 | 83.5% | 600 | 83.5% | -0.68 | 25.65 | 22.60 | 28.70 | — |
| — | 5.70 | 10.70 | 8.20 | +0.30 | 83.3% | 602.5 | 83.3% | -0.71 | 27.40 | 23.00 | 31.80 | — |
| — | 5.10 | 6.70 | 5.90 | +0.27 | 83.1% | 605 | 83.1% | -0.73 | 29.00 | 26.10 | 31.90 | — |
| — | 4.50 | 5.90 | 5.20 | +0.25 | 82.9% | 607.5 | 82.9% | -0.75 | 31.40 | 28.10 | 34.70 | — |
| — | 3.90 | 5.20 | 4.55 | +0.23 | 82.6% | 610 | 82.6% | -0.77 | 33.00 | 29.40 | 36.60 | — |
| — | 3.20 | 4.80 | 4.00 | +0.21 | 82.3% | 612.5 | 82.3% | -0.79 | 35.20 | 31.00 | 39.40 | — |
| — | 2.60 | 4.20 | 3.40 | +0.18 | 82.0% | 615 | 82.0% | -0.82 | 37.35 | 34.20 | 40.50 | — |
| — | 2.30 | 3.80 | 3.05 | +0.16 | 81.7% | 617.5 | 81.7% | -0.84 | 39.45 | 36.20 | 42.70 | — |
| — | 2.60 | 3.20 | 2.90 | +0.14 | 81.4% | 620 | 81.4% | -0.85 | 41.65 | 38.30 | 45.00 | — |
| — | 2.05 | 2.70 | 2.38 | +0.13 | 81.1% | 622.5 | 81.1% | -0.87 | 43.45 | 40.30 | 46.60 | — |
| — | 1.45 | 7.80 | 4.62 | +0.12 | 80.8% | 625 | 80.8% | -0.89 | 45.50 | 41.00 | 50.00 | — |
| — | 1.00 | 4.30 | 2.65 | +0.10 | 80.5% | 627.5 | 80.5% | -0.90 | 48.15 | 45.30 | 51.00 | — |
| — | 1.00 | 1.75 | 1.38 | +0.09 | 80.1% | 630 | 80.1% | -0.91 | 49.90 | 46.80 | 53.00 | — |
| — | 0.75 | 7.40 | 4.08 | +0.08 | 79.8% | 632.5 | 79.8% | -0.92 | 53.10 | 49.80 | 56.40 | — |
| — | 1.05 | 7.20 | 4.12 | +0.07 | 79.5% | 635 | 79.5% | -0.93 | 55.45 | 52.00 | 58.90 | — |
| — | 0.50 | 1.55 | 1.02 | +0.06 | 79.2% | 637.5 | 79.2% | -0.94 | 57.65 | 54.30 | 61.00 | — |
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.