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 | |
| — | 51.30 | 56.40 | 53.85 | +0.90 | 46.6% | 530 | 46.6% | -0.10 | 2.15 | 1.65 | 2.65 | — |
| — | 46.30 | 51.60 | 48.95 | +0.87 | 46.6% | 535 | 46.6% | -0.13 | 2.75 | 2.60 | 2.90 | — |
| — | 42.50 | 48.60 | 45.55 | +0.85 | 46.6% | 540 | 46.6% | -0.15 | 4.70 | 2.30 | 7.10 | — |
| — | 38.00 | 44.60 | 41.30 | +0.82 | 46.6% | 545 | 46.6% | -0.18 | 4.25 | 2.00 | 6.50 | — |
| — | 34.00 | 39.80 | 36.90 | +0.78 | 46.6% | 550 | 46.6% | -0.21 | 5.10 | 4.20 | 6.00 | — |
| — | 30.30 | 36.80 | 33.55 | +0.75 | 46.7% | 555 | 46.7% | -0.26 | 8.35 | 5.60 | 11.10 | — |
| — | 27.70 | 33.00 | 30.35 | +0.70 | 46.7% | 560 | 46.7% | -0.30 | 7.60 | 4.90 | 10.30 | — |
| — | 24.70 | 30.50 | 27.60 | +0.67 | 46.8% | 565 | 46.8% | -0.33 | 11.80 | 8.60 | 15.00 | — |
| — | 21.50 | 26.50 | 24.00 | +0.62 | 46.9% | 570 | 46.9% | -0.38 | 11.65 | 10.30 | 13.00 | — |
| — | 18.70 | 24.30 | 21.50 | +0.58 | 47.0% | 575 | 47.0% | -0.42 | 13.75 | 11.70 | 15.80 | — |
| — | 15.90 | 20.00 | 17.95 | +0.53 | 47.1% | 580 | 47.1% | -0.47 | 17.10 | 16.00 | 18.20 | — |
| — | 12.10 | 19.90 | 16.00 | +0.49 | 47.2% | 585 | 47.2% | -0.51 | 19.75 | 16.70 | 22.80 | — |
| — | 10.90 | 16.00 | 13.45 | +0.44 | 47.3% | 590 | 47.3% | -0.56 | 22.75 | 20.00 | 25.50 | — |
| — | 10.20 | 15.90 | 13.05 | +0.40 | 47.4% | 595 | 47.4% | -0.60 | 24.40 | 21.50 | 27.30 | — |
| — | 7.90 | 11.80 | 9.85 | +0.36 | 47.5% | 600 | 47.5% | -0.65 | 28.35 | 26.70 | 30.00 | — |
| — | 7.20 | 13.50 | 10.35 | +0.34 | 47.5% | 602.5 | 47.5% | -0.67 | 30.90 | 28.30 | 33.50 | — |
| — | 6.90 | 12.80 | 9.85 | +0.32 | 47.6% | 605 | 47.6% | -0.69 | 31.50 | 27.60 | 35.40 | — |
| — | 4.60 | 12.10 | 8.35 | +0.29 | 47.6% | 607.5 | 47.6% | -0.71 | 33.75 | 31.20 | 36.30 | — |
| — | 4.20 | 9.90 | 7.05 | +0.27 | 47.7% | 610 | 47.7% | -0.73 | 35.60 | 32.40 | 38.80 | — |
| — | 4.10 | 10.10 | 7.10 | +0.26 | 47.7% | 612.5 | 47.7% | -0.75 | 38.20 | 35.60 | 40.80 | — |
| — | 2.00 | 10.80 | 6.40 | +0.24 | 47.7% | 615 | 47.7% | -0.76 | 39.40 | 36.00 | 42.80 | — |
| — | 1.90 | 9.70 | 5.80 | +0.22 | 47.8% | 617.5 | 47.8% | -0.78 | 41.30 | 38.40 | 44.20 | — |
| — | 3.50 | 6.80 | 5.15 | +0.21 | 47.8% | 620 | 47.8% | -0.80 | 43.80 | 41.40 | 46.20 | — |
| — | 0.65 | 9.10 | 4.88 | +0.19 | 47.8% | 622.5 | 47.8% | -0.81 | 46.30 | 43.90 | 48.70 | — |
| — | 0.70 | 8.90 | 4.80 | +0.18 | 47.9% | 625 | 47.9% | -0.83 | 48.30 | 44.60 | 52.00 | — |
| — | 3.00 | 5.60 | 4.30 | +0.16 | 47.9% | 627.5 | 47.9% | -0.84 | 50.65 | 47.30 | 54.00 | — |
| — | 2.90 | 6.00 | 4.45 | +0.15 | 47.9% | 630 | 47.9% | -0.85 | 52.35 | 49.10 | 55.60 | — |
| — | 1.05 | 6.80 | 3.92 | +0.14 | 47.9% | 632.5 | 47.9% | -0.87 | 55.05 | 52.40 | 57.70 | — |
| — | 0.20 | 3.70 | 1.95 | +0.13 | 48.0% | 635 | 48.0% | -0.88 | 57.35 | 54.40 | 60.30 | — |
| — | 0.50 | 7.20 | 3.85 | +0.12 | 48.0% | 637.5 | — | — | 58.20 | 54.80 | 61.60 | — |
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.