Spot 569.02
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 22:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.60 | 57.30 | 53.95 | +0.99 | 25.9% | 515 | 25.9% | -0.01 | — | — | 5.30 | — |
| — | 45.80 | 52.30 | 49.05 | +0.99 | 25.3% | 520 | 25.3% | -0.01 | — | — | 0.95 | — |
| — | 42.80 | 49.70 | 46.25 | +0.99 | 24.9% | 522.5 | 24.9% | -0.01 | — | — | 3.20 | — |
| — | 40.20 | 46.60 | 43.40 | +0.98 | 24.6% | 525 | 24.6% | -0.02 | — | — | 1.65 | — |
| — | 39.10 | 44.70 | 41.90 | +0.98 | 24.3% | 527.5 | 24.3% | -0.02 | — | — | 4.10 | — |
| — | 35.80 | 42.30 | 39.05 | +0.97 | 23.9% | 530 | 23.9% | -0.03 | — | — | 0.20 | — |
| — | 34.20 | 39.80 | 37.00 | +0.97 | 23.6% | 532.5 | 23.6% | -0.03 | — | — | 3.20 | — |
| — | 30.40 | 37.50 | 33.95 | +0.96 | 23.2% | 535 | 23.2% | -0.05 | — | — | 0.75 | — |
| — | 27.90 | 35.10 | 31.50 | +0.94 | 22.8% | 537.5 | 22.8% | -0.06 | — | — | 0.90 | — |
| — | 26.30 | 32.50 | 29.40 | +0.93 | 22.5% | 540 | 22.5% | -0.07 | 0.40 | 0.30 | 0.50 | — |
| — | 24.20 | 30.10 | 27.15 | +0.91 | 22.0% | 542.5 | 22.0% | -0.09 | 0.53 | 0.05 | 1.00 | — |
| — | 20.40 | 27.70 | 24.05 | +0.89 | 21.6% | 545 | 21.6% | -0.11 | 0.68 | 0.30 | 1.05 | — |
| — | 18.60 | 23.80 | 21.20 | +0.87 | 21.2% | 547.5 | 21.2% | -0.13 | 0.72 | 0.25 | 1.20 | — |
| — | 16.90 | 22.60 | 19.75 | +0.84 | 20.9% | 550 | 20.9% | -0.16 | 0.80 | 0.60 | 1.00 | — |
| — | 15.20 | 20.70 | 17.95 | +0.80 | 20.5% | 552.5 | 20.5% | -0.20 | 1.45 | 0.80 | 2.10 | — |
| — | 11.90 | 18.50 | 15.20 | +0.77 | 20.2% | 555 | 20.2% | -0.23 | 1.60 | 1.20 | 2.00 | — |
| — | 11.20 | 15.30 | 13.25 | +0.72 | 19.9% | 557.5 | 19.9% | -0.28 | 1.88 | 1.50 | 2.25 | — |
| — | 9.80 | 13.50 | 11.65 | +0.68 | 19.7% | 560 | 19.7% | -0.32 | 2.62 | 2.05 | 3.20 | — |
| — | 8.00 | 11.20 | 9.60 | +0.63 | 19.5% | 562.5 | 19.5% | -0.38 | 4.67 | 2.65 | 6.70 | — |
| — | 6.40 | 8.90 | 7.65 | +0.57 | 19.3% | 565 | 19.3% | -0.44 | 4.40 | 3.60 | 5.20 | — |
| — | 5.30 | 7.80 | 6.55 | +0.51 | 19.1% | 567.5 | 19.1% | -0.49 | 7.10 | 4.60 | 9.60 | — |
| — | 4.30 | 5.90 | 5.10 | +0.46 | 19.0% | 570 | 19.0% | -0.55 | 6.85 | 5.60 | 8.10 | — |
| — | 3.00 | 4.70 | 3.85 | +0.41 | 18.9% | 572.5 | 18.9% | -0.60 | 9.25 | 6.70 | 11.80 | — |
| — | 2.45 | 3.70 | 3.08 | +0.36 | 18.9% | 575 | 18.9% | -0.65 | 10.00 | 6.80 | 13.20 | — |
| — | 1.85 | 2.90 | 2.38 | +0.30 | 19.0% | 577.5 | 19.0% | -0.70 | 12.25 | 9.20 | 15.30 | — |
| — | 1.15 | 2.30 | 1.73 | +0.26 | 19.1% | 580 | 19.1% | -0.75 | 14.00 | 10.90 | 17.10 | — |
| — | 0.95 | 1.85 | 1.40 | +0.21 | 19.2% | 582.5 | 19.2% | -0.79 | 15.30 | 13.10 | 17.50 | — |
| — | 0.45 | 2.30 | 1.38 | +0.17 | 19.4% | 585 | 19.4% | -0.83 | 17.35 | 13.70 | 21.00 | — |
| — | 0.40 | 1.30 | 0.85 | +0.14 | 19.7% | 587.5 | 19.7% | -0.87 | 19.00 | 16.40 | 21.60 | — |
| — | 0.15 | 1.05 | 0.60 | +0.11 | 19.9% | 590 | 19.9% | -0.90 | 21.95 | 18.40 | 25.50 | — |
| — | 0.05 | 0.45 | 0.25 | — | — | 595 | — | — | 27.15 | 24.00 | 30.30 | — |
| — | 0.05 | 0.30 | 0.17 | — | — | 600 | 21.1% | -0.98 | 31.65 | 28.10 | 35.20 | — |
| — | — | 0.35 | — | — | — | 605 | — | — | 36.80 | 33.40 | 40.20 | — |
| — | — | 1.50 | — | — | — | 610 | — | — | 41.65 | 38.10 | 45.20 | — |
| — | — | 0.10 | — | +0.01 | 22.6% | 615 | 22.6% | -1.00 | 46.60 | 43.10 | 50.10 | — |
| — | — | 1.90 | — | — | — | 620 | 23.0% | -1.00 | 51.65 | 48.10 | 55.20 | — |
| — | — | 5.10 | — | +0.00 | 23.5% | 625 | — | — | 56.60 | 53.10 | 60.10 | — |
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.