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 | |
| — | 69.20 | 74.90 | 72.05 | +0.80 | 25.4% | 515 | 25.4% | -0.21 | 7.35 | 6.10 | 8.60 | — |
| — | 65.10 | 70.80 | 67.95 | +0.78 | 25.2% | 520 | 25.2% | -0.23 | 7.60 | 6.90 | 8.30 | — |
| — | 61.90 | 66.80 | 64.35 | +0.75 | 25.0% | 525 | 25.0% | -0.25 | 8.55 | 7.80 | 9.30 | — |
| — | 58.00 | 62.60 | 60.30 | +0.73 | 24.8% | 530 | 24.8% | -0.28 | 9.45 | 8.70 | 10.20 | — |
| — | 54.10 | 59.00 | 56.55 | +0.71 | 24.6% | 535 | 24.6% | -0.30 | 10.75 | 9.90 | 11.60 | — |
| — | 49.80 | 55.50 | 52.65 | +0.68 | 24.4% | 540 | 24.4% | -0.33 | 11.85 | 11.00 | 12.70 | — |
| — | 46.90 | 51.90 | 49.40 | +0.65 | 24.3% | 545 | 24.3% | -0.35 | 13.35 | 12.40 | 14.30 | — |
| — | 43.30 | 48.50 | 45.90 | +0.63 | 24.1% | 550 | 24.1% | -0.38 | 14.70 | 13.60 | 15.80 | — |
| — | 39.80 | 45.10 | 42.45 | +0.60 | 24.0% | 555 | 24.0% | -0.41 | 16.25 | 15.20 | 17.30 | — |
| — | 36.90 | 41.50 | 39.20 | +0.57 | 23.8% | 560 | 23.8% | -0.44 | 18.25 | 17.10 | 19.40 | — |
| — | 34.10 | 38.20 | 36.15 | +0.54 | 23.7% | 565 | 23.7% | -0.47 | 20.15 | 18.90 | 21.40 | — |
| — | 31.40 | 35.10 | 33.25 | +0.51 | 23.6% | 570 | 23.6% | -0.50 | 22.10 | 20.80 | 23.40 | — |
| — | 28.90 | 32.20 | 30.55 | +0.48 | 23.5% | 575 | 23.5% | -0.53 | 24.90 | 23.50 | 26.30 | — |
| — | 26.00 | 29.10 | 27.55 | +0.45 | 23.4% | 580 | 23.4% | -0.56 | 27.05 | 25.80 | 28.30 | — |
| — | 23.70 | 26.60 | 25.15 | +0.42 | 23.4% | 585 | 23.4% | -0.59 | 29.45 | 27.90 | 31.00 | — |
| — | 21.80 | 24.80 | 23.30 | +0.39 | 23.3% | 590 | 23.3% | -0.62 | 32.40 | 30.30 | 34.50 | — |
| — | 19.60 | 22.70 | 21.15 | +0.37 | 23.2% | 595 | 23.2% | -0.65 | 34.90 | 33.20 | 36.60 | — |
| — | 17.60 | 20.70 | 19.15 | +0.34 | 23.2% | 600 | 23.2% | -0.68 | 38.00 | 36.30 | 39.70 | — |
| — | 15.70 | 18.90 | 17.30 | +0.32 | 23.2% | 605 | 23.2% | -0.70 | 41.10 | 39.40 | 42.80 | — |
| — | 14.00 | 17.20 | 15.60 | +0.29 | 23.2% | 610 | 23.2% | -0.73 | 44.90 | 42.50 | 47.30 | — |
| — | 12.40 | 15.30 | 13.85 | +0.27 | 23.2% | 615 | 23.2% | -0.75 | 48.00 | 46.00 | 50.00 | — |
| — | 10.30 | 13.50 | 11.90 | +0.25 | 23.2% | 620 | 23.2% | -0.78 | 52.15 | 49.70 | 54.60 | — |
| — | 9.80 | 12.40 | 11.10 | +0.23 | 23.2% | 625 | 23.2% | -0.80 | 56.00 | 53.50 | 58.50 | — |
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.