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 | |
| — | 70.80 | 76.60 | 73.70 | +0.78 | 24.8% | 515 | 24.8% | -0.23 | 12.20 | 11.40 | 13.00 | — |
| — | 66.60 | 72.80 | 69.70 | +0.76 | 24.6% | 520 | 24.6% | -0.25 | 13.30 | 12.30 | 14.30 | — |
| — | 63.40 | 69.10 | 66.25 | +0.75 | 24.4% | 525 | 24.4% | -0.26 | 14.45 | 13.70 | 15.20 | — |
| — | 59.20 | 64.60 | 61.90 | +0.73 | 24.2% | 530 | 24.2% | -0.28 | 16.80 | 14.80 | 18.80 | — |
| — | 56.40 | 61.70 | 59.05 | +0.71 | 24.1% | 535 | 24.1% | -0.30 | 17.45 | 16.70 | 18.20 | — |
| — | 53.10 | 57.90 | 55.50 | +0.69 | 23.9% | 540 | 23.9% | -0.33 | 18.90 | 17.80 | 20.00 | — |
| — | 49.90 | 55.30 | 52.60 | +0.67 | 23.8% | 545 | 23.8% | -0.35 | 20.85 | 19.70 | 22.00 | — |
| — | 47.30 | 51.00 | 49.15 | +0.65 | 23.7% | 550 | 23.7% | -0.37 | 22.45 | 21.10 | 23.80 | — |
| — | 42.70 | 49.00 | 45.85 | +0.63 | 23.5% | 555 | 23.5% | -0.39 | 24.85 | 22.90 | 26.80 | — |
| — | 39.40 | 46.20 | 42.80 | +0.60 | 23.4% | 560 | 23.4% | -0.42 | 26.75 | 25.40 | 28.10 | — |
| — | 38.30 | 42.00 | 40.15 | +0.58 | 23.3% | 565 | 23.3% | -0.44 | 28.85 | 26.80 | 30.90 | — |
| — | 36.40 | 39.10 | 37.75 | +0.56 | 23.2% | 570 | 23.2% | -0.46 | 30.95 | 29.30 | 32.60 | — |
| — | 31.50 | 37.60 | 34.55 | +0.54 | 23.1% | 575 | 23.1% | -0.49 | 33.40 | 31.50 | 35.30 | — |
| — | 31.50 | 34.60 | 33.05 | +0.51 | 23.0% | 580 | 23.0% | -0.51 | 37.10 | 34.80 | 39.40 | — |
| — | 27.70 | 32.30 | 30.00 | +0.49 | 22.9% | 585 | 22.9% | -0.54 | 39.25 | 37.00 | 41.50 | — |
| — | 26.50 | 30.40 | 28.45 | +0.47 | 22.9% | 590 | 22.9% | -0.57 | 41.70 | 39.80 | 43.60 | — |
| — | 25.00 | 27.50 | 26.25 | +0.44 | 22.8% | 595 | 22.8% | -0.59 | 45.05 | 42.80 | 47.30 | — |
| — | 22.90 | 26.30 | 24.60 | — | — | 600 | — | — | 47.70 | 45.20 | 50.20 | — |
| — | 19.70 | 23.80 | 21.75 | — | — | 605 | — | — | 50.90 | 48.40 | 53.40 | — |
| — | 19.60 | 21.70 | 20.65 | — | — | 610 | — | — | 54.10 | 51.90 | 56.30 | — |
| — | 16.30 | 19.10 | 17.70 | +0.34 | 22.6% | 620 | 22.6% | -0.70 | 61.00 | 58.30 | 63.70 | — |
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.