Spot 569.91
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 22:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.90 | 62.40 | 59.65 | +0.92 | 26.5% | 515 | 26.5% | -0.08 | 1.80 | 0.40 | 3.20 | — |
| — | 50.70 | 57.80 | 54.25 | +0.90 | 26.2% | 520 | 26.2% | -0.10 | 2.00 | 0.60 | 3.40 | — |
| — | 48.10 | 53.20 | 50.65 | +0.88 | 25.8% | 525 | 25.8% | -0.12 | 2.58 | 1.55 | 3.60 | — |
| — | 43.40 | 48.40 | 45.90 | +0.86 | 25.5% | 530 | 25.5% | -0.14 | 2.95 | 1.20 | 4.70 | — |
| — | 38.80 | 44.50 | 41.65 | +0.83 | 25.2% | 535 | 25.2% | -0.17 | 3.45 | 2.60 | 4.30 | — |
| — | 34.20 | 39.80 | 37.00 | +0.80 | 24.9% | 540 | 24.9% | -0.20 | 5.05 | 4.10 | 6.00 | — |
| — | 30.80 | 36.20 | 33.50 | +0.77 | 24.7% | 545 | 24.7% | -0.23 | 5.65 | 5.10 | 6.20 | — |
| — | 26.90 | 31.70 | 29.30 | +0.73 | 24.5% | 550 | 24.5% | -0.27 | 6.90 | 6.00 | 7.80 | — |
| — | 24.00 | 28.60 | 26.30 | +0.69 | 24.3% | 555 | 24.3% | -0.31 | 8.70 | 7.40 | 10.00 | — |
| — | 20.60 | 25.20 | 22.90 | +0.65 | 24.1% | 560 | 24.1% | -0.36 | 10.85 | 9.50 | 12.20 | — |
| — | 18.00 | 21.10 | 19.55 | +0.60 | 24.0% | 565 | 24.0% | -0.40 | 11.55 | 10.20 | 12.90 | — |
| — | 14.90 | 18.20 | 16.55 | +0.55 | 23.9% | 570 | 23.9% | -0.45 | 14.30 | 13.00 | 15.60 | — |
| — | 12.30 | 15.50 | 13.90 | +0.51 | 23.8% | 575 | 23.8% | -0.50 | 16.75 | 15.30 | 18.20 | — |
| — | 10.20 | 13.10 | 11.65 | +0.46 | 23.8% | 580 | 23.8% | -0.55 | 19.55 | 18.20 | 20.90 | — |
| — | 9.10 | 10.50 | 9.80 | +0.41 | 23.8% | 585 | 23.8% | -0.60 | 22.15 | 20.50 | 23.80 | — |
| — | 7.60 | 8.60 | 8.10 | +0.37 | 23.8% | 590 | 23.8% | -0.64 | 25.60 | 23.30 | 27.90 | — |
| — | 4.30 | 7.40 | 5.85 | +0.32 | 23.9% | 595 | 23.9% | -0.69 | 29.10 | 26.60 | 31.60 | — |
| — | 4.70 | 6.60 | 5.65 | +0.28 | 24.0% | 600 | 24.0% | -0.73 | 33.40 | 30.30 | 36.50 | — |
| — | 3.60 | 5.40 | 4.50 | +0.25 | 24.1% | 605 | 24.1% | -0.77 | 37.45 | 34.40 | 40.50 | — |
| — | 3.10 | 4.10 | 3.60 | +0.21 | 24.3% | 610 | 24.3% | -0.80 | 41.50 | 38.60 | 44.40 | — |
| — | 2.70 | 3.90 | 3.30 | +0.18 | 24.5% | 615 | 24.5% | -0.83 | 45.65 | 42.70 | 48.60 | — |
| — | 1.95 | 3.20 | 2.58 | +0.16 | 24.7% | 620 | 24.7% | -0.86 | 50.30 | 47.40 | 53.20 | — |
| — | 1.75 | 2.55 | 2.15 | +0.14 | 25.0% | 625 | 25.0% | -0.88 | 54.65 | 51.80 | 57.50 | — |
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.