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 | 58.80 | 55.40 | +0.93 | 23.7% | 515 | 23.7% | -0.07 | 0.60 | 0.15 | 1.05 | — |
| — | 47.20 | 54.00 | 50.60 | +0.91 | 23.2% | 520 | 23.2% | -0.09 | — | — | 1.70 | — |
| — | 43.60 | 49.90 | 46.75 | +0.89 | 22.8% | 525 | 22.8% | -0.11 | 0.85 | 0.05 | 1.65 | — |
| — | 37.90 | 45.10 | 41.50 | +0.86 | 22.4% | 530 | 22.4% | -0.14 | 1.07 | 0.05 | 2.10 | — |
| — | 33.90 | 40.60 | 37.25 | +0.83 | 22.0% | 535 | 22.0% | -0.17 | 2.20 | 1.80 | 2.60 | — |
| — | 29.80 | 35.90 | 32.85 | +0.80 | 21.7% | 540 | 21.7% | -0.20 | 4.15 | 1.30 | 7.00 | — |
| — | 25.00 | 32.20 | 28.60 | +0.76 | 21.4% | 545 | 21.4% | -0.24 | 4.33 | 2.95 | 5.70 | — |
| — | 21.00 | 28.40 | 24.70 | +0.72 | 21.1% | 550 | 21.1% | -0.29 | 5.75 | 4.30 | 7.20 | — |
| — | 19.40 | 24.20 | 21.80 | +0.67 | 20.9% | 555 | 20.9% | -0.34 | 7.50 | 5.40 | 9.60 | — |
| — | 16.50 | 20.30 | 18.40 | +0.62 | 20.6% | 560 | 20.6% | -0.39 | 7.90 | 7.10 | 8.70 | — |
| — | 13.70 | 16.90 | 15.30 | +0.56 | 20.5% | 565 | 20.5% | -0.44 | 9.85 | 8.90 | 10.80 | — |
| — | 10.90 | 14.10 | 12.50 | +0.50 | 20.3% | 570 | 20.3% | -0.50 | 12.30 | 11.10 | 13.50 | — |
| — | 8.70 | 10.80 | 9.75 | +0.45 | 20.2% | 575 | 20.2% | -0.56 | 14.90 | 13.60 | 16.20 | — |
| — | 4.20 | 8.80 | 6.50 | +0.39 | 20.1% | 580 | 20.1% | -0.62 | 18.15 | 16.40 | 19.90 | — |
| — | 3.10 | 7.00 | 5.05 | +0.34 | 20.1% | 585 | 20.1% | -0.68 | 21.05 | 18.90 | 23.20 | — |
| — | 3.70 | 5.60 | 4.65 | +0.28 | 20.1% | 590 | 20.1% | -0.74 | 25.45 | 23.10 | 27.80 | — |
| — | 1.30 | 4.50 | 2.90 | +0.24 | 20.2% | 595 | 20.2% | -0.78 | 28.35 | 25.10 | 31.60 | — |
| — | 1.85 | 3.40 | 2.62 | +0.19 | 20.2% | 600 | 20.2% | -0.83 | 33.30 | 29.70 | 36.90 | — |
| — | 1.00 | 3.40 | 2.20 | +0.16 | 20.4% | 605 | 20.4% | -0.87 | 36.70 | 33.90 | 39.50 | — |
| — | 0.35 | 2.50 | 1.43 | +0.13 | 20.5% | 610 | 20.5% | -0.90 | 42.00 | 38.40 | 45.60 | — |
| — | 0.25 | 2.15 | 1.20 | +0.10 | 20.7% | 615 | 20.7% | -0.93 | 46.80 | 43.20 | 50.40 | — |
| — | 0.05 | 2.10 | 1.07 | +0.08 | 20.9% | 620 | 20.9% | -0.96 | 51.70 | 47.90 | 55.50 | — |
| — | — | 9.20 | — | +0.06 | 21.2% | 625 | 21.2% | -0.98 | 56.30 | 52.10 | 60.50 | — |
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.