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 | |
| — | 50.60 | 55.90 | 53.25 | +1.00 | 28.6% | 510 | 28.6% | -0.00 | — | — | 8.20 | — |
| — | 45.70 | 50.10 | 47.90 | +1.00 | 28.1% | 515 | 28.1% | -0.00 | — | — | 8.60 | — |
| — | 40.00 | 46.40 | 43.20 | +1.00 | 27.6% | 520 | 27.6% | -0.00 | — | — | 0.10 | — |
| — | 37.80 | 42.70 | 40.25 | +0.99 | 27.3% | 522.5 | 27.3% | -0.01 | — | — | 8.70 | — |
| — | 35.60 | 40.20 | 37.90 | +0.99 | 27.1% | 525 | 27.1% | -0.01 | — | — | 8.70 | — |
| — | 32.10 | 37.80 | 34.95 | +0.99 | 26.9% | 527.5 | 26.9% | -0.01 | — | — | 1.15 | — |
| — | 30.70 | 36.00 | 33.35 | +0.99 | 26.6% | 530 | 26.6% | -0.01 | 0.15 | 0.05 | 0.25 | — |
| — | 27.60 | 32.80 | 30.20 | +0.98 | 26.4% | 532.5 | 26.4% | -0.02 | 0.17 | 0.05 | 0.30 | — |
| — | 25.80 | 30.30 | 28.05 | +0.98 | 26.2% | 535 | 26.2% | -0.02 | 0.25 | 0.05 | 0.45 | — |
| — | 23.00 | 28.90 | 25.95 | +0.97 | 26.0% | 537.5 | 26.0% | -0.03 | 0.35 | 0.15 | 0.55 | — |
| — | 21.40 | 25.10 | 23.25 | +0.96 | 25.8% | 540 | 25.8% | -0.04 | 0.38 | 0.25 | 0.50 | — |
| — | 19.20 | 22.70 | 20.95 | +0.95 | 25.6% | 542.5 | 25.6% | -0.05 | 0.68 | 0.30 | 1.05 | — |
| — | 16.70 | 20.40 | 18.55 | +0.93 | 25.4% | 545 | 25.4% | -0.07 | 0.78 | 0.55 | 1.00 | — |
| — | 14.80 | 18.10 | 16.45 | +0.91 | 25.2% | 547.5 | 25.2% | -0.09 | 0.85 | 0.60 | 1.10 | — |
| — | 12.30 | 15.70 | 14.00 | +0.89 | 25.1% | 550 | 25.1% | -0.11 | 1.25 | 0.95 | 1.55 | — |
| — | 10.60 | 13.50 | 12.05 | +0.86 | 24.9% | 552.5 | 24.9% | -0.14 | 1.70 | 1.35 | 2.05 | — |
| — | 9.00 | 11.50 | 10.25 | +0.82 | 24.7% | 555 | 24.7% | -0.17 | 2.42 | 1.75 | 3.10 | — |
| — | 7.20 | 10.00 | 8.60 | +0.78 | 24.5% | 557.5 | 24.5% | -0.22 | 3.15 | 2.50 | 3.80 | — |
| — | 6.20 | 7.90 | 7.05 | +0.74 | 24.4% | 560 | 24.4% | -0.26 | 3.90 | 3.30 | 4.50 | — |
| — | 4.70 | 6.20 | 5.45 | +0.68 | 24.2% | 562.5 | 24.2% | -0.32 | 5.15 | 4.20 | 6.10 | — |
| — | 3.80 | 4.90 | 4.35 | +0.62 | 24.1% | 565 | 24.1% | -0.38 | 6.45 | 5.40 | 7.50 | — |
| — | 2.75 | 3.80 | 3.27 | +0.56 | 24.0% | 567.5 | 24.0% | -0.44 | 7.95 | 6.90 | 9.00 | — |
| — | 2.05 | 3.10 | 2.58 | +0.49 | 23.8% | 570 | 23.8% | -0.51 | 9.60 | 8.00 | 11.20 | — |
| — | 1.45 | 2.20 | 1.82 | +0.43 | 23.8% | 572.5 | 23.8% | -0.58 | 11.55 | 9.70 | 13.40 | — |
| — | 1.00 | 2.00 | 1.50 | +0.36 | 23.7% | 575 | 23.7% | -0.64 | 13.60 | 11.60 | 15.60 | — |
| — | 0.75 | 1.30 | 1.02 | +0.30 | 23.6% | 577.5 | 23.6% | -0.70 | 15.45 | 13.60 | 17.30 | — |
| — | 0.40 | 0.80 | 0.60 | +0.25 | 23.6% | 580 | 23.6% | -0.76 | 17.65 | 15.80 | 19.50 | — |
| — | 0.20 | 1.00 | 0.60 | +0.20 | 23.7% | 582.5 | 23.7% | -0.81 | 20.00 | 18.10 | 21.90 | — |
| — | 0.30 | 0.40 | 0.35 | — | — | 585 | — | — | 22.50 | 20.50 | 24.50 | — |
| — | 0.05 | 0.55 | 0.30 | — | — | 587.5 | — | — | 25.60 | 22.60 | 28.60 | — |
| — | 0.05 | 0.30 | 0.17 | — | — | 590 | — | — | 27.60 | 24.20 | 31.00 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 595 | — | — | 32.60 | 29.20 | 36.00 | — |
| — | — | 0.05 | — | — | — | 600 | — | — | 37.60 | 34.20 | 41.00 | — |
| — | — | 0.05 | — | — | — | 605 | — | — | 42.60 | 39.20 | 46.00 | — |
| — | — | 1.45 | — | — | — | 610 | — | — | 47.60 | 44.20 | 51.00 | — |
| — | — | 0.40 | — | — | — | 615 | — | — | 52.60 | 49.20 | 56.00 | — |
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.