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 | |
| — | 50.80 | 56.60 | 53.70 | — | — | 510 | — | — | — | — | 0.45 | — |
| — | 46.30 | 50.80 | 48.55 | — | — | 515 | — | — | 0.23 | 0.05 | 0.40 | — |
| — | 41.30 | 45.90 | 43.60 | — | — | 520 | — | — | 0.45 | 0.10 | 0.80 | — |
| — | 36.00 | 41.00 | 38.50 | — | — | 525 | — | — | 0.53 | 0.15 | 0.90 | — |
| — | 32.10 | 36.40 | 34.25 | +0.95 | 24.4% | 530 | 24.4% | -0.05 | 0.60 | 0.30 | 0.90 | — |
| — | 27.50 | 31.40 | 29.45 | +0.93 | 24.0% | 535 | 24.0% | -0.07 | 0.78 | 0.15 | 1.40 | — |
| — | 23.10 | 26.90 | 25.00 | +0.90 | 23.6% | 540 | 23.6% | -0.10 | 1.65 | 1.05 | 2.25 | — |
| — | 21.10 | 24.60 | 22.85 | +0.88 | 23.4% | 542.5 | 23.4% | -0.12 | 1.75 | 0.90 | 2.60 | — |
| — | 19.00 | 22.40 | 20.70 | +0.86 | 23.2% | 545 | 23.2% | -0.14 | 2.45 | 1.80 | 3.10 | — |
| — | 17.00 | 20.30 | 18.65 | +0.84 | 23.0% | 547.5 | 23.0% | -0.16 | 2.70 | 1.70 | 3.70 | — |
| — | 14.90 | 17.50 | 16.20 | +0.81 | 22.8% | 550 | 22.8% | -0.19 | 3.60 | 3.00 | 4.20 | — |
| — | 13.70 | 16.40 | 15.05 | +0.79 | 22.6% | 552.5 | 22.6% | -0.22 | 4.45 | 3.70 | 5.20 | — |
| — | — | — | — | +0.73 | 25.6% | 553 | 25.6% | -0.27 | — | — | — | — |
| — | 12.10 | 14.40 | 13.25 | +0.75 | 22.5% | 555 | 22.5% | -0.25 | 5.10 | 4.20 | 6.00 | — |
| — | 10.60 | 12.60 | 11.60 | +0.72 | 22.3% | 557.5 | 22.3% | -0.28 | 5.95 | 5.00 | 6.90 | — |
| — | 9.10 | 11.00 | 10.05 | +0.68 | 22.2% | 560 | 22.2% | -0.32 | 7.00 | 6.10 | 7.90 | — |
| — | 7.90 | 9.60 | 8.75 | +0.64 | 22.0% | 562.5 | 22.0% | -0.36 | 8.00 | 6.80 | 9.20 | — |
| — | 6.60 | 8.20 | 7.40 | +0.60 | 21.9% | 565 | 21.9% | -0.40 | 9.20 | 8.00 | 10.40 | — |
| — | 5.40 | 7.20 | 6.30 | +0.55 | 21.8% | 567.5 | 21.8% | -0.45 | 10.65 | 9.30 | 12.00 | — |
| — | 4.40 | 6.20 | 5.30 | +0.51 | 21.7% | 570 | 21.7% | -0.50 | 12.10 | 10.80 | 13.40 | — |
| — | 3.80 | 5.30 | 4.55 | +0.46 | 21.6% | 572.5 | 21.6% | -0.55 | 13.25 | 11.50 | 15.00 | — |
| — | 2.95 | 4.50 | 3.73 | +0.41 | 21.5% | 575 | 21.5% | -0.59 | 15.10 | 13.20 | 17.00 | — |
| — | 2.25 | 3.80 | 3.02 | +0.37 | 21.5% | 577.5 | 21.5% | -0.64 | 17.20 | 14.90 | 19.50 | — |
| — | 2.05 | 2.80 | 2.42 | +0.32 | 21.5% | 580 | 21.5% | -0.68 | 19.10 | 16.90 | 21.30 | — |
| — | 1.15 | 2.75 | 1.95 | +0.28 | 21.5% | 582.5 | 21.5% | -0.73 | 20.95 | 18.70 | 23.20 | — |
| — | 0.95 | 2.25 | 1.60 | +0.25 | 21.5% | 585 | 21.5% | -0.77 | 23.10 | 21.00 | 25.20 | — |
| — | 0.85 | 1.50 | 1.18 | +0.21 | 21.6% | 587.5 | 21.6% | -0.80 | 25.45 | 23.30 | 27.60 | — |
| — | 0.30 | 1.75 | 1.02 | +0.18 | 21.7% | 590 | 21.7% | -0.83 | 27.75 | 25.50 | 30.00 | — |
| — | 0.30 | 1.30 | 0.80 | +0.13 | 21.9% | 595 | 21.9% | -0.89 | 32.50 | 30.30 | 34.70 | — |
| — | 0.10 | 1.00 | 0.55 | +0.09 | 22.2% | 600 | 22.2% | -0.93 | 37.35 | 35.10 | 39.60 | — |
| — | 0.05 | 0.45 | 0.25 | +0.07 | 22.6% | 605 | 22.6% | -0.95 | 42.25 | 40.10 | 44.40 | — |
| — | 0.05 | 0.55 | 0.30 | +0.05 | 23.0% | 610 | 23.0% | -0.97 | 47.60 | 43.80 | 51.40 | — |
| — | — | 5.20 | — | +0.04 | 23.5% | 615 | 23.5% | -0.99 | 52.45 | 48.20 | 56.70 | — |
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.