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 | |
| — | 52.00 | 57.80 | 54.90 | — | — | 515 | 25.8% | -0.03 | — | — | 0.55 | — |
| — | 47.10 | 52.80 | 49.95 | — | — | 520 | 24.9% | -0.04 | — | — | 0.80 | — |
| — | 42.20 | 46.50 | 44.35 | — | — | 525 | 24.1% | -0.05 | 0.62 | 0.05 | 1.20 | — |
| — | 36.50 | 43.30 | 39.90 | +0.93 | 23.4% | 530 | — | — | 0.82 | 0.50 | 1.15 | — |
| — | 31.30 | 38.40 | 34.85 | — | — | 535 | — | — | 0.62 | 0.15 | 1.10 | — |
| — | 27.90 | 33.30 | 30.60 | — | — | 540 | — | — | 1.43 | 0.75 | 2.10 | — |
| — | 25.70 | 31.50 | 28.60 | — | — | 542.5 | 21.7% | -0.15 | 1.60 | 0.80 | 2.40 | — |
| — | 22.10 | 28.00 | 25.05 | +0.83 | 21.4% | 545 | — | — | 1.73 | 1.15 | 2.30 | — |
| — | 20.00 | 27.20 | 23.60 | — | — | 547.5 | 21.1% | -0.20 | 4.15 | 1.50 | 6.80 | — |
| — | 17.90 | 24.60 | 21.25 | +0.77 | 20.8% | 550 | — | — | 2.70 | 2.00 | 3.40 | — |
| — | 15.80 | 23.10 | 19.45 | +0.74 | 20.5% | 552.5 | 20.5% | -0.26 | 5.78 | 2.25 | 9.30 | — |
| — | — | — | — | +0.71 | 25.7% | 553 | 25.7% | -0.29 | — | — | — | — |
| — | 15.90 | 20.20 | 18.05 | +0.71 | 20.3% | 555 | 20.3% | -0.29 | 3.83 | 2.85 | 4.80 | — |
| — | 14.20 | 19.00 | 16.60 | +0.68 | 20.0% | 557.5 | 20.0% | -0.32 | 4.00 | 3.50 | 4.50 | — |
| — | 12.40 | 16.30 | 14.35 | +0.64 | 19.8% | 560 | 19.8% | -0.36 | 5.00 | 4.20 | 5.80 | — |
| — | 11.10 | 14.50 | 12.80 | +0.60 | 19.6% | 562.5 | 19.6% | -0.40 | 5.90 | 5.00 | 6.80 | — |
| — | 9.50 | 12.80 | 11.15 | +0.56 | 19.4% | 565 | 19.4% | -0.44 | 6.70 | 5.60 | 7.80 | — |
| — | 8.10 | 10.30 | 9.20 | +0.52 | 19.2% | 567.5 | 19.2% | -0.48 | 7.75 | 6.60 | 8.90 | — |
| — | 7.00 | 8.60 | 7.80 | +0.48 | 19.1% | 570 | 19.1% | -0.52 | 9.10 | 7.90 | 10.30 | — |
| — | 5.80 | 7.90 | 6.85 | +0.44 | 19.0% | 572.5 | 19.0% | -0.56 | 10.30 | 9.20 | 11.40 | — |
| — | 5.00 | 7.00 | 6.00 | +0.40 | 18.9% | 575 | 18.9% | -0.60 | 12.80 | 9.60 | 16.00 | — |
| — | 3.90 | 6.40 | 5.15 | +0.37 | 18.8% | 577.5 | 18.8% | -0.64 | 14.25 | 11.40 | 17.10 | — |
| — | 3.10 | 5.00 | 4.05 | +0.33 | 18.8% | 580 | 18.8% | -0.68 | 15.85 | 12.70 | 19.00 | — |
| — | 1.30 | 4.10 | 2.70 | +0.29 | 18.8% | 582.5 | 18.8% | -0.72 | 16.95 | 14.50 | 19.40 | — |
| — | 2.20 | 3.30 | 2.75 | +0.26 | 18.8% | 585 | 18.8% | -0.75 | 18.20 | 16.00 | 20.40 | — |
| — | 1.50 | 2.80 | 2.15 | +0.23 | 18.9% | 587.5 | 18.9% | -0.78 | 20.35 | 18.20 | 22.50 | — |
| — | 1.40 | 2.05 | 1.73 | +0.20 | 19.0% | 590 | 19.0% | -0.81 | 22.50 | 20.30 | 24.70 | — |
| — | 0.65 | 2.15 | 1.40 | +0.16 | 19.3% | 595 | 19.3% | -0.86 | 27.00 | 24.80 | 29.20 | — |
| — | 0.50 | 1.20 | 0.85 | +0.11 | 19.7% | 600 | 19.7% | -0.90 | 32.10 | 28.70 | 35.50 | — |
| — | 0.15 | 1.10 | 0.62 | +0.09 | 20.2% | 605 | 20.2% | -0.93 | 36.80 | 33.30 | 40.30 | — |
| — | 0.20 | 0.80 | 0.50 | +0.06 | 20.8% | 610 | 20.8% | -0.96 | 41.65 | 38.20 | 45.10 | — |
| — | — | 1.70 | — | +0.05 | 21.5% | 615 | 21.5% | -0.98 | 46.65 | 43.10 | 50.20 | — |
| — | — | 8.80 | — | +0.03 | 22.1% | 620 | 22.1% | -0.99 | 51.35 | 46.90 | 55.80 | — |
| — | — | 8.80 | — | +0.03 | 22.8% | 625 | 22.8% | -1.00 | 56.20 | 52.00 | 60.40 | — |
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.