Spot 562.75
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 22:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.90 | 57.90 | 55.40 | +0.94 | 23.7% | 510 | 23.7% | -0.06 | 1.02 | 0.65 | 1.40 | — |
| — | 49.10 | 53.30 | 51.20 | +0.93 | 23.3% | 515 | 23.3% | -0.07 | 1.52 | 1.30 | 1.75 | — |
| — | 43.90 | 48.80 | 46.35 | +0.91 | 23.0% | 520 | 23.0% | -0.09 | 2.00 | 1.65 | 2.35 | — |
| — | 39.30 | 44.30 | 41.80 | +0.89 | 22.6% | 525 | 22.6% | -0.11 | 2.52 | 2.10 | 2.95 | — |
| — | 35.90 | 40.00 | 37.95 | +0.87 | 22.3% | 530 | 22.3% | -0.13 | 3.25 | 2.90 | 3.60 | — |
| — | 32.10 | 34.90 | 33.50 | +0.84 | 22.0% | 535 | 22.0% | -0.16 | 4.10 | 3.70 | 4.50 | — |
| — | 28.10 | 31.70 | 29.90 | +0.81 | 21.8% | 540 | 21.8% | -0.19 | 5.15 | 4.80 | 5.50 | — |
| — | 24.10 | 27.30 | 25.70 | +0.77 | 21.5% | 545 | 21.5% | -0.23 | 6.50 | 6.00 | 7.00 | — |
| — | 20.60 | 23.90 | 22.25 | +0.73 | 21.3% | 550 | 21.3% | -0.27 | 7.80 | 7.30 | 8.30 | — |
| — | 17.90 | 19.90 | 18.90 | +0.69 | 21.1% | 555 | 21.1% | -0.32 | 9.75 | 9.10 | 10.40 | — |
| — | 14.50 | 16.80 | 15.65 | +0.64 | 21.0% | 560 | 21.0% | -0.37 | 11.85 | 11.00 | 12.70 | — |
| — | 12.30 | 14.10 | 13.20 | +0.58 | 20.8% | 565 | 20.8% | -0.42 | 14.25 | 13.40 | 15.10 | — |
| — | 10.30 | 11.70 | 11.00 | +0.53 | 20.7% | 570 | 20.7% | -0.48 | 16.90 | 15.70 | 18.10 | — |
| — | 8.30 | 9.50 | 8.90 | +0.47 | 20.6% | 575 | 20.6% | -0.54 | 19.75 | 18.90 | 20.60 | — |
| — | 6.70 | 7.80 | 7.25 | +0.42 | 20.6% | 580 | 20.6% | -0.60 | 22.85 | 20.50 | 25.20 | — |
| — | 5.30 | 6.30 | 5.80 | +0.36 | 20.5% | 585 | 20.5% | -0.65 | 26.50 | 24.70 | 28.30 | — |
| — | 4.20 | 4.90 | 4.55 | +0.31 | 20.6% | 590 | 20.6% | -0.71 | 30.35 | 28.00 | 32.70 | — |
| — | 3.20 | 3.90 | 3.55 | +0.26 | 20.6% | 595 | 20.6% | -0.76 | 34.50 | 32.10 | 36.90 | — |
| — | 2.60 | 3.10 | 2.85 | +0.22 | 20.7% | 600 | 20.7% | -0.80 | 38.75 | 36.40 | 41.10 | — |
| — | 1.90 | 2.60 | 2.25 | +0.18 | 20.8% | 605 | 20.8% | -0.84 | 43.30 | 40.90 | 45.70 | — |
| — | 1.40 | 1.90 | 1.65 | +0.15 | 20.9% | 610 | 20.9% | -0.88 | 47.15 | 44.80 | 49.50 | — |
| — | 0.75 | 1.50 | 1.12 | +0.13 | 21.1% | 615 | 21.1% | -0.91 | 53.05 | 50.20 | 55.90 | — |
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.