Spot 574.78
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 22:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.60 | 63.90 | 60.75 | +0.98 | 26.2% | 515 | 26.2% | -0.02 | — | — | 0.40 | — |
| — | 52.70 | 58.90 | 55.80 | +0.97 | 25.6% | 520 | 25.6% | -0.03 | 0.28 | 0.05 | 0.50 | — |
| — | 47.90 | 54.00 | 50.95 | +0.95 | 25.1% | 525 | 25.1% | -0.05 | 0.30 | 0.05 | 0.55 | — |
| — | 43.00 | 49.10 | 46.05 | +0.93 | 24.6% | 530 | 24.6% | -0.07 | 0.25 | 0.05 | 0.45 | — |
| — | 38.20 | 44.20 | 41.20 | +0.90 | 24.1% | 535 | 24.1% | -0.10 | 0.33 | 0.05 | 0.60 | — |
| — | 34.30 | 38.30 | 36.30 | +0.86 | 23.7% | 540 | 23.7% | -0.14 | 0.40 | 0.05 | 0.75 | — |
| — | 32.00 | 35.90 | 33.95 | +0.83 | 23.5% | 542.5 | 23.5% | -0.17 | 0.57 | 0.15 | 1.00 | — |
| — | 29.80 | 33.50 | 31.65 | +0.80 | 23.3% | 545 | 23.3% | -0.20 | 0.68 | 0.25 | 1.10 | — |
| — | 27.50 | 31.20 | 29.35 | +0.77 | 23.1% | 547.5 | 23.1% | -0.23 | 0.95 | 0.15 | 1.75 | — |
| — | 24.40 | 28.80 | 26.60 | +0.74 | 22.9% | 550 | 22.9% | -0.27 | 1.30 | 1.00 | 1.60 | — |
| — | 22.20 | 26.70 | 24.45 | +0.70 | 22.7% | 552.5 | 22.7% | -0.30 | 1.27 | 0.55 | 2.00 | — |
| — | — | — | — | +0.67 | 25.4% | 553 | 25.4% | -0.33 | — | — | — | — |
| — | 21.10 | 24.50 | 22.80 | +0.66 | 22.6% | 555 | 22.6% | -0.34 | 1.70 | 1.10 | 2.30 | — |
| — | 19.10 | 22.30 | 20.70 | +0.62 | 22.4% | 557.5 | 22.4% | -0.39 | 2.12 | 1.45 | 2.80 | — |
| — | 15.80 | 20.20 | 18.00 | +0.56 | 22.3% | 560 | 22.3% | -0.44 | 2.65 | 2.00 | 3.30 | — |
| — | 14.20 | 18.20 | 16.20 | +0.53 | 22.1% | 562.5 | 22.1% | -0.48 | 3.05 | 2.40 | 3.70 | — |
| — | 12.30 | 16.30 | 14.30 | +0.47 | 22.0% | 565 | 22.0% | -0.53 | 3.73 | 2.95 | 4.50 | — |
| — | 11.50 | 14.40 | 12.95 | +0.43 | 21.9% | 567.5 | 21.9% | -0.57 | 4.60 | 3.60 | 5.60 | — |
| — | 9.30 | 12.60 | 10.95 | +0.38 | 21.8% | 570 | 21.8% | -0.63 | 5.40 | 4.40 | 6.40 | — |
| — | 8.30 | 10.90 | 9.60 | +0.34 | 21.8% | 572.5 | 21.8% | -0.66 | 6.40 | 5.40 | 7.40 | — |
| — | 7.20 | 9.10 | 8.15 | +0.29 | 21.7% | 575 | 21.7% | -0.71 | 8.15 | 6.50 | 9.80 | — |
| — | 6.20 | 8.30 | 7.25 | +0.26 | 21.7% | 577.5 | 21.7% | -0.75 | 9.05 | 7.70 | 10.40 | — |
| — | 5.20 | 6.50 | 5.85 | +0.22 | 21.7% | 580 | 21.7% | -0.79 | 10.25 | 9.10 | 11.40 | — |
| — | 4.00 | 6.20 | 5.10 | +0.19 | 21.7% | 582.5 | 21.7% | -0.82 | 12.15 | 10.30 | 14.00 | — |
| — | 3.20 | 5.20 | 4.20 | +0.16 | 21.7% | 585 | 21.7% | -0.85 | 13.45 | 11.70 | 15.20 | — |
| — | 2.55 | 4.50 | 3.52 | +0.14 | 21.8% | 587.5 | 21.8% | -0.88 | 15.00 | 13.30 | 16.70 | — |
| — | 1.70 | 3.80 | 2.75 | +0.11 | 21.8% | 590 | 21.8% | -0.90 | 17.20 | 15.00 | 19.40 | — |
| — | 1.25 | 2.70 | 1.98 | +0.08 | 22.0% | 595 | 22.0% | -0.94 | 21.20 | 18.90 | 23.50 | — |
| — | 0.75 | 1.40 | 1.07 | +0.05 | 22.2% | 600 | 22.2% | -0.97 | 26.25 | 24.10 | 28.40 | — |
| — | 0.35 | 1.10 | 0.72 | +0.04 | 22.5% | 605 | 22.5% | -0.98 | 30.65 | 28.00 | 33.30 | — |
| — | 0.25 | 0.80 | 0.53 | +0.02 | 22.8% | 610 | 22.8% | -1.00 | 35.50 | 32.80 | 38.20 | — |
| — | 0.05 | 0.60 | 0.33 | +0.02 | 23.1% | 615 | 23.1% | -1.00 | 39.95 | 36.70 | 43.20 | — |
| — | 0.05 | 0.45 | 0.25 | +0.01 | 23.5% | 620 | 23.5% | -1.00 | 45.35 | 41.70 | 49.00 | — |
| — | — | 0.45 | — | +0.01 | 23.9% | 625 | 23.9% | -1.00 | 50.75 | 46.70 | 54.80 | — |
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.