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 | |
| — | 69.70 | 73.80 | 71.75 | +0.81 | 24.7% | 510 | 24.7% | -0.20 | 12.00 | 10.60 | 13.40 | — |
| — | 66.30 | 70.10 | 68.20 | +0.79 | 24.5% | 515 | 24.5% | -0.22 | 13.55 | 11.70 | 15.40 | — |
| — | 62.50 | 66.90 | 64.70 | +0.77 | 24.3% | 520 | 24.3% | -0.24 | 14.40 | 13.90 | 14.90 | — |
| — | 58.50 | 63.00 | 60.75 | +0.76 | 24.1% | 525 | 24.1% | -0.26 | 16.35 | 14.70 | 18.00 | — |
| — | 55.60 | 58.80 | 57.20 | +0.74 | 24.0% | 530 | 24.0% | -0.28 | 16.80 | 15.30 | 18.30 | — |
| — | 52.40 | 55.80 | 54.10 | +0.72 | 23.8% | 535 | 23.8% | -0.30 | 18.35 | 16.80 | 19.90 | — |
| — | 49.10 | 52.70 | 50.90 | +0.70 | 23.7% | 540 | 23.7% | -0.32 | 19.95 | 18.30 | 21.60 | — |
| — | 46.20 | 50.10 | 48.15 | +0.68 | 23.6% | 545 | 23.6% | -0.34 | 21.75 | 20.00 | 23.50 | — |
| — | 42.20 | 47.20 | 44.70 | +0.66 | 23.5% | 550 | 23.5% | -0.36 | 25.20 | 23.50 | 26.90 | — |
| — | 40.50 | 44.00 | 42.25 | +0.64 | 23.3% | 555 | 23.3% | -0.38 | 25.95 | 24.10 | 27.80 | — |
| — | 37.70 | 41.10 | 39.40 | +0.62 | 23.2% | 560 | 23.2% | -0.41 | 27.80 | 25.60 | 30.00 | — |
| — | 34.50 | 38.40 | 36.45 | +0.59 | 23.2% | 565 | 23.2% | -0.43 | 30.45 | 29.10 | 31.80 | — |
| — | 32.50 | 34.80 | 33.65 | +0.57 | 23.1% | 570 | 23.1% | -0.46 | 32.95 | 31.30 | 34.60 | — |
| — | 30.30 | 32.40 | 31.35 | +0.55 | 23.0% | 575 | 23.0% | -0.48 | 35.20 | 32.90 | 37.50 | — |
| — | 27.80 | 30.20 | 29.00 | +0.53 | 22.9% | 580 | 22.9% | -0.51 | 38.10 | 35.90 | 40.30 | — |
| — | 25.80 | 28.70 | 27.25 | +0.50 | 22.9% | 585 | 22.9% | -0.53 | 41.50 | 39.40 | 43.60 | — |
| — | 23.90 | 26.00 | 24.95 | +0.48 | 22.8% | 590 | 22.8% | -0.56 | 44.10 | 42.10 | 46.10 | — |
| — | 21.90 | 24.10 | 23.00 | +0.46 | 22.8% | 595 | 22.8% | -0.58 | 46.70 | 44.00 | 49.40 | — |
| — | 20.00 | 22.30 | 21.15 | +0.43 | 22.8% | 600 | 22.8% | -0.61 | 50.50 | 48.50 | 52.50 | — |
| — | 18.40 | 20.60 | 19.50 | +0.41 | 22.7% | 605 | 22.7% | -0.63 | 53.75 | 51.60 | 55.90 | — |
| — | 16.80 | 19.00 | 17.90 | +0.39 | 22.7% | 610 | 22.7% | -0.65 | 57.10 | 54.50 | 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.