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 | |
| — | 63.50 | 67.10 | 65.30 | +0.83 | 25.1% | 510 | 25.1% | -0.17 | 7.85 | 7.20 | 8.50 | — |
| — | 59.60 | 64.40 | 62.00 | +0.81 | 24.9% | 515 | 24.9% | -0.19 | 8.70 | 8.20 | 9.20 | — |
| — | 54.50 | 60.60 | 57.55 | +0.79 | 24.6% | 520 | 24.6% | -0.21 | 10.00 | 9.30 | 10.70 | — |
| — | 51.50 | 56.20 | 53.85 | +0.77 | 24.5% | 525 | 24.5% | -0.23 | 11.15 | 10.50 | 11.80 | — |
| — | 48.00 | 52.60 | 50.30 | +0.75 | 24.3% | 530 | 24.3% | -0.25 | 12.20 | 11.00 | 13.40 | — |
| — | 44.30 | 49.10 | 46.70 | +0.73 | 24.1% | 535 | 24.1% | -0.28 | 13.80 | 12.90 | 14.70 | — |
| — | 41.20 | 45.70 | 43.45 | +0.71 | 24.0% | 540 | 24.0% | -0.30 | 15.65 | 14.80 | 16.50 | — |
| — | 38.10 | 42.50 | 40.30 | +0.68 | 23.8% | 545 | 23.8% | -0.33 | 17.35 | 16.50 | 18.20 | — |
| — | 34.90 | 38.60 | 36.75 | +0.65 | 23.7% | 550 | 23.7% | -0.35 | 19.25 | 18.30 | 20.20 | — |
| — | 31.90 | 36.10 | 34.00 | +0.63 | 23.6% | 555 | 23.6% | -0.38 | 20.95 | 19.80 | 22.10 | — |
| — | 29.30 | 33.00 | 31.15 | +0.60 | 23.5% | 560 | 23.5% | -0.41 | 23.00 | 21.70 | 24.30 | — |
| — | 27.00 | 29.70 | 28.35 | +0.57 | 23.4% | 565 | 23.4% | -0.44 | 24.95 | 23.10 | 26.80 | — |
| — | 24.30 | 26.50 | 25.40 | +0.54 | 23.3% | 570 | 23.3% | -0.47 | 27.80 | 25.60 | 30.00 | — |
| — | 21.80 | 25.30 | 23.55 | +0.51 | 23.3% | 575 | 23.3% | -0.50 | 30.25 | 28.30 | 32.20 | — |
| — | 19.70 | 22.50 | 21.10 | +0.49 | 23.3% | 580 | 23.3% | -0.53 | 32.95 | 31.40 | 34.50 | — |
| — | 18.60 | 20.40 | 19.50 | +0.46 | 23.2% | 585 | 23.2% | -0.56 | 36.70 | 35.30 | 38.10 | — |
| — | 16.00 | 18.80 | 17.40 | +0.43 | 23.2% | 590 | 23.2% | -0.59 | 39.45 | 36.40 | 42.50 | — |
| — | 14.80 | 17.70 | 16.25 | +0.40 | 23.2% | 595 | 23.2% | -0.62 | 42.00 | 39.30 | 44.70 | — |
| — | 13.30 | 16.00 | 14.65 | +0.37 | 23.2% | 600 | 23.2% | -0.64 | 46.00 | 43.80 | 48.20 | — |
| — | 11.80 | 14.50 | 13.15 | +0.35 | 23.2% | 605 | 23.2% | -0.67 | 49.60 | 47.40 | 51.80 | — |
| — | 10.30 | 13.10 | 11.70 | +0.32 | 23.3% | 610 | 23.3% | -0.70 | 53.10 | 50.60 | 55.60 | — |
| — | 8.30 | 11.20 | 9.75 | +0.30 | 23.3% | 615 | 23.3% | -0.72 | 56.90 | 54.10 | 59.70 | — |
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.