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 | |
| — | 63.70 | 68.50 | 66.10 | +0.80 | 25.1% | 515 | 25.1% | -0.20 | 8.15 | 7.20 | 9.10 | — |
| — | 60.30 | 63.90 | 62.10 | +0.78 | 24.9% | 520 | 24.9% | -0.22 | 8.90 | 8.10 | 9.70 | — |
| — | 55.90 | 61.60 | 58.75 | +0.76 | 24.7% | 525 | 24.7% | -0.24 | 9.95 | 9.10 | 10.80 | — |
| — | 52.10 | 57.50 | 54.80 | +0.74 | 24.5% | 530 | 24.5% | -0.27 | 11.45 | 10.40 | 12.50 | — |
| — | 48.50 | 54.30 | 51.40 | +0.72 | 24.3% | 535 | 24.3% | -0.29 | 12.90 | 11.70 | 14.10 | — |
| — | 45.10 | 50.80 | 47.95 | +0.69 | 24.1% | 540 | 24.1% | -0.31 | 14.45 | 13.30 | 15.60 | — |
| — | 41.70 | 47.10 | 44.40 | +0.67 | 23.9% | 545 | 23.9% | -0.34 | 15.70 | 14.50 | 16.90 | — |
| — | 38.40 | 43.60 | 41.00 | +0.64 | 23.8% | 550 | 23.8% | -0.36 | 17.85 | 16.60 | 19.10 | — |
| — | 35.20 | 40.80 | 38.00 | +0.62 | 23.7% | 555 | 23.7% | -0.39 | 19.70 | 18.50 | 20.90 | — |
| — | 32.60 | 37.70 | 35.15 | +0.59 | 23.6% | 560 | 23.6% | -0.42 | 21.60 | 20.00 | 23.20 | — |
| — | 28.50 | 34.40 | 31.45 | +0.56 | 23.5% | 565 | 23.5% | -0.45 | 23.40 | 21.40 | 25.40 | — |
| — | 25.50 | 33.00 | 29.25 | +0.54 | 23.4% | 570 | 23.4% | -0.48 | 26.10 | 24.40 | 27.80 | — |
| — | 25.20 | 29.30 | 27.25 | +0.51 | 23.3% | 575 | 23.3% | -0.51 | 28.30 | 26.30 | 30.30 | — |
| — | 23.00 | 26.70 | 24.85 | +0.48 | 23.3% | 580 | 23.3% | -0.54 | 30.95 | 28.90 | 33.00 | — |
| — | 20.80 | 23.50 | 22.15 | +0.45 | 23.2% | 585 | 23.2% | -0.56 | 33.85 | 31.80 | 35.90 | — |
| — | 16.10 | 22.90 | 19.50 | +0.42 | 23.2% | 590 | 23.2% | -0.59 | 36.35 | 33.70 | 39.00 | — |
| — | 14.40 | 20.20 | 17.30 | +0.40 | 23.2% | 595 | 23.2% | -0.62 | 39.50 | 36.00 | 43.00 | — |
| — | 14.80 | 17.50 | 16.15 | +0.37 | 23.2% | 600 | 23.2% | -0.65 | 42.50 | 40.00 | 45.00 | — |
| — | 13.60 | 15.80 | 14.70 | +0.34 | 23.2% | 605 | 23.2% | -0.67 | 45.75 | 43.20 | 48.30 | — |
| — | 9.20 | 14.30 | 11.75 | +0.32 | 23.2% | 610 | 23.2% | -0.70 | 49.20 | 46.50 | 51.90 | — |
| — | 10.60 | 12.90 | 11.75 | +0.30 | 23.2% | 615 | 23.2% | -0.72 | 53.35 | 51.10 | 55.60 | — |
| — | 9.90 | 11.60 | 10.75 | +0.27 | 23.3% | 620 | 23.3% | -0.75 | 56.95 | 54.50 | 59.40 | — |
| — | 8.30 | 10.40 | 9.35 | +0.25 | 23.3% | 625 | 23.3% | -0.77 | 60.75 | 58.10 | 63.40 | — |
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.