Spot 573.60
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 23:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.30 | 57.60 | 54.45 | +1.00 | 32.6% | 520 | 32.6% | -0.00 | — | — | 8.60 | — |
| — | 49.80 | 54.60 | 52.20 | +1.00 | 32.4% | 522.5 | 32.4% | -0.00 | — | — | 5.10 | — |
| — | 47.40 | 52.00 | 49.70 | +1.00 | 32.3% | 525 | 32.3% | -0.00 | — | — | 2.70 | — |
| — | 44.90 | 49.70 | 47.30 | — | — | 527.5 | — | — | — | — | 5.10 | — |
| — | 42.70 | 47.00 | 44.85 | +1.00 | 32.1% | 530 | 32.1% | -0.00 | — | — | 5.30 | — |
| — | 40.00 | 44.70 | 42.35 | +1.00 | 32.0% | 532.5 | 32.0% | -0.00 | — | — | 5.10 | — |
| — | 37.60 | 42.00 | 39.80 | +1.00 | 31.9% | 535 | 31.9% | -0.00 | — | — | 3.00 | — |
| — | 34.80 | 40.70 | 37.75 | +1.00 | 31.8% | 537.5 | 31.8% | -0.00 | — | — | 5.30 | — |
| — | 31.40 | 38.00 | 34.70 | +0.99 | 31.7% | 540 | 31.7% | -0.00 | — | — | 2.60 | — |
| — | 30.00 | 34.70 | 32.35 | +0.99 | 31.5% | 542.5 | 31.5% | -0.01 | — | — | 5.30 | — |
| — | 27.50 | 31.90 | 29.70 | +0.99 | 31.1% | 545 | 31.1% | -0.01 | 2.58 | 0.05 | 5.10 | — |
| — | 23.10 | 30.70 | 26.90 | +0.98 | 30.5% | 547.5 | 30.5% | -0.02 | — | — | 1.00 | — |
| — | 21.80 | 28.50 | 25.15 | +0.97 | 29.8% | 550 | 29.8% | -0.03 | 0.17 | 0.05 | 0.30 | — |
| — | 18.60 | 25.70 | 22.15 | +0.95 | 29.1% | 552.5 | 29.1% | -0.05 | 0.25 | 0.05 | 0.45 | — |
| — | 16.60 | 22.10 | 19.35 | +0.93 | 28.3% | 555 | 28.3% | -0.07 | 0.38 | 0.20 | 0.55 | — |
| — | 15.70 | 19.50 | 17.60 | +0.91 | 27.6% | 557.5 | 27.6% | -0.09 | 0.28 | 0.05 | 0.50 | — |
| — | 12.60 | 17.10 | 14.85 | +0.87 | 27.0% | 560 | 27.0% | -0.13 | 0.62 | 0.25 | 1.00 | — |
| — | 10.50 | 14.70 | 12.60 | +0.83 | 26.6% | 562.5 | 26.6% | -0.17 | 0.78 | 0.30 | 1.25 | — |
| — | 8.50 | 12.40 | 10.45 | +0.78 | 26.2% | 565 | 26.2% | -0.22 | 1.02 | 0.70 | 1.35 | — |
| — | 7.00 | 10.20 | 8.60 | +0.71 | 26.0% | 567.5 | 26.0% | -0.29 | 1.60 | 0.80 | 2.40 | — |
| — | 5.30 | 8.10 | 6.70 | +0.64 | 26.0% | 570 | 26.0% | -0.36 | 2.35 | 1.70 | 3.00 | — |
| — | 3.80 | 6.10 | 4.95 | +0.57 | 26.0% | 572.5 | 26.0% | -0.43 | 3.30 | 2.30 | 4.30 | — |
| — | 2.70 | 4.60 | 3.65 | +0.49 | 26.2% | 575 | 26.2% | -0.51 | 4.50 | 3.40 | 5.60 | — |
| — | 1.95 | 3.50 | 2.73 | +0.41 | 26.3% | 577.5 | 26.3% | -0.59 | 5.70 | 4.50 | 6.90 | — |
| — | 1.20 | 2.55 | 1.88 | +0.34 | 26.5% | 580 | 26.5% | -0.66 | 7.60 | 5.60 | 9.60 | — |
| — | 0.80 | 1.70 | 1.25 | +0.27 | 26.7% | 582.5 | 26.7% | -0.73 | 8.80 | 7.20 | 10.40 | — |
| — | 0.50 | 1.45 | 0.97 | +0.21 | 26.8% | 585 | 26.8% | -0.79 | 11.60 | 9.10 | 14.10 | — |
| — | 0.25 | 0.80 | 0.53 | +0.16 | 26.9% | 587.5 | 26.9% | -0.84 | 13.30 | 11.10 | 15.50 | — |
| — | 0.05 | 0.65 | 0.35 | +0.12 | 27.0% | 590 | 27.0% | -0.88 | 16.30 | 13.50 | 19.10 | — |
| — | — | 0.25 | — | +0.06 | 27.0% | 595 | 27.0% | -0.94 | 20.50 | 18.10 | 22.90 | — |
| — | — | 0.10 | — | — | — | 600 | — | — | 25.50 | 23.10 | 27.90 | — |
| — | — | 0.40 | — | — | — | 605 | — | — | 30.35 | 28.10 | 32.60 | — |
| — | — | 0.05 | — | — | — | 610 | — | — | 35.50 | 33.10 | 37.90 | — |
| — | — | 0.10 | — | — | — | 615 | — | — | 40.50 | 38.10 | 42.90 | — |
| — | — | 0.05 | — | — | — | 620 | — | — | 45.50 | 43.10 | 47.90 | — |
| — | — | 1.80 | — | — | — | 625 | — | — | 50.50 | 48.10 | 52.90 | — |
| — | — | 4.50 | — | — | — | 630 | — | — | 55.40 | 53.10 | 57.70 | — |
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.