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 | |
| — | 68.80 | 74.00 | 71.40 | +0.80 | 26.4% | 515 | 26.4% | -0.20 | 9.45 | 8.80 | 10.10 | — |
| — | 65.40 | 69.70 | 67.55 | +0.79 | 26.2% | 520 | 26.2% | -0.22 | 10.60 | 8.30 | 12.90 | — |
| — | 61.00 | 66.20 | 63.60 | +0.77 | 26.0% | 525 | 26.0% | -0.23 | 11.60 | 11.00 | 12.20 | — |
| — | 57.90 | 62.10 | 60.00 | +0.75 | 25.9% | 530 | 25.9% | -0.26 | 12.95 | 12.10 | 13.80 | — |
| — | 52.90 | 58.60 | 55.75 | +0.73 | 25.7% | 535 | 25.7% | -0.28 | 14.05 | 13.40 | 14.70 | — |
| — | 50.40 | 55.50 | 52.95 | +0.71 | 25.6% | 540 | 25.6% | -0.30 | 16.10 | 15.50 | 16.70 | — |
| — | 47.00 | 52.40 | 49.70 | +0.69 | 25.4% | 545 | 25.4% | -0.32 | 17.30 | 16.30 | 18.30 | — |
| — | 43.80 | 47.60 | 45.70 | +0.67 | 25.3% | 550 | 25.3% | -0.34 | 18.85 | 17.60 | 20.10 | — |
| — | 41.60 | 44.40 | 43.00 | +0.64 | 25.2% | 555 | 25.2% | -0.37 | 21.25 | 20.80 | 21.70 | — |
| — | 38.40 | 42.10 | 40.25 | +0.62 | 25.1% | 560 | 25.1% | -0.39 | 22.70 | 21.60 | 23.80 | — |
| — | 35.80 | 39.40 | 37.60 | +0.59 | 25.0% | 565 | 25.0% | -0.42 | 25.15 | 23.90 | 26.40 | — |
| — | 33.00 | 36.30 | 34.65 | +0.57 | 24.9% | 570 | 24.9% | -0.44 | 27.70 | 26.10 | 29.30 | — |
| — | 29.80 | 33.00 | 31.40 | +0.55 | 24.8% | 575 | 24.8% | -0.47 | 29.90 | 28.40 | 31.40 | — |
| — | 28.10 | 30.60 | 29.35 | +0.52 | 24.8% | 580 | 24.8% | -0.49 | 32.20 | 30.80 | 33.60 | — |
| — | 25.90 | 28.20 | 27.05 | +0.50 | 24.7% | 585 | 24.7% | -0.52 | 35.30 | 33.50 | 37.10 | — |
| — | 23.50 | 25.50 | 24.50 | +0.47 | 24.7% | 590 | 24.7% | -0.54 | 37.35 | 35.90 | 38.80 | — |
| — | 21.20 | 24.10 | 22.65 | +0.44 | 24.6% | 595 | 24.6% | -0.57 | 41.10 | 39.30 | 42.90 | — |
| — | 19.60 | 21.90 | 20.75 | +0.42 | 24.6% | 600 | 24.6% | -0.60 | 43.95 | 42.00 | 45.90 | — |
| — | 18.10 | 19.40 | 18.75 | +0.40 | 24.6% | 605 | 24.6% | -0.62 | 47.65 | 45.60 | 49.70 | — |
| — | 16.30 | 18.00 | 17.15 | +0.38 | 24.5% | 610 | 24.5% | -0.65 | 50.85 | 48.50 | 53.20 | — |
| — | 15.00 | 16.10 | 15.55 | +0.35 | 24.5% | 615 | 24.5% | -0.67 | 54.45 | 52.20 | 56.70 | — |
| — | 13.30 | 14.70 | 14.00 | +0.33 | 24.5% | 620 | 24.5% | -0.69 | 57.85 | 55.70 | 60.00 | — |
| — | 12.00 | 13.80 | 12.90 | +0.31 | 24.6% | 625 | 24.6% | -0.72 | 61.85 | 59.60 | 64.10 | — |
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.