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 | |
| — | 51.10 | 58.60 | 54.85 | — | — | 520 | — | — | — | — | 8.60 | — |
| — | 47.00 | 52.60 | 49.80 | — | — | 525 | — | — | — | — | 5.20 | — |
| — | 41.00 | 48.60 | 44.80 | — | — | 530 | — | — | 0.42 | 0.05 | 0.80 | — |
| — | 36.10 | 42.70 | 39.40 | — | — | 535 | — | — | 0.45 | 0.05 | 0.85 | — |
| — | 32.70 | 38.40 | 35.55 | — | — | 540 | — | — | 0.38 | 0.05 | 0.70 | — |
| — | 30.30 | 35.40 | 32.85 | — | — | 542.5 | — | — | 0.53 | 0.10 | 0.95 | — |
| — | 27.80 | 33.00 | 30.40 | — | — | 545 | — | — | 0.53 | 0.20 | 0.85 | — |
| — | 25.30 | 30.60 | 27.95 | — | — | 547.5 | — | — | 0.62 | 0.05 | 1.20 | — |
| — | 23.20 | 28.30 | 25.75 | — | — | 550 | — | — | 0.97 | 0.50 | 1.45 | — |
| — | 21.20 | 26.00 | 23.60 | — | — | 552.5 | — | — | 1.10 | 0.50 | 1.70 | — |
| — | — | — | — | — | — | 553 | 25.3% | -0.17 | — | — | — | — |
| — | 19.60 | 23.80 | 21.70 | +0.84 | 23.4% | 555 | 23.4% | -0.17 | 1.48 | 0.95 | 2.00 | — |
| — | 17.20 | 21.50 | 19.35 | +0.81 | 23.2% | 557.5 | 23.2% | -0.20 | 1.98 | 1.45 | 2.50 | — |
| — | 15.50 | 19.40 | 17.45 | +0.78 | 23.0% | 560 | 23.0% | -0.23 | 2.70 | 2.10 | 3.30 | — |
| — | 13.20 | 17.30 | 15.25 | +0.74 | 22.9% | 562.5 | 22.9% | -0.26 | 3.12 | 2.55 | 3.70 | — |
| — | 12.00 | 15.40 | 13.70 | — | — | 565 | — | — | 3.85 | 3.10 | 4.60 | — |
| — | 9.90 | 13.40 | 11.65 | — | — | 567.5 | 22.6% | -0.35 | 4.80 | 3.90 | 5.70 | — |
| — | 8.60 | 11.60 | 10.10 | — | — | 570 | 22.4% | -0.39 | 5.70 | 4.80 | 6.60 | — |
| — | 7.30 | 10.00 | 8.65 | +0.56 | 22.3% | 572.5 | 22.3% | -0.45 | 6.75 | 5.90 | 7.60 | — |
| — | 6.00 | 8.60 | 7.30 | +0.51 | 22.2% | 575 | 22.2% | -0.50 | 7.75 | 7.00 | 8.50 | — |
| — | 5.20 | 7.30 | 6.25 | +0.47 | 22.2% | 577.5 | 22.2% | -0.54 | 9.05 | 8.10 | 10.00 | — |
| — | 3.90 | 6.10 | 5.00 | +0.41 | 22.1% | 580 | 22.1% | -0.58 | 10.45 | 9.50 | 11.40 | — |
| — | 3.60 | 5.20 | 4.40 | +0.37 | 22.1% | 582.5 | 22.1% | -0.63 | 12.20 | 10.80 | 13.60 | — |
| — | 2.85 | 4.10 | 3.48 | +0.32 | 22.1% | 585 | 22.1% | -0.68 | 13.75 | 11.50 | 16.00 | — |
| — | 2.20 | 3.40 | 2.80 | +0.28 | 22.1% | 587.5 | 22.1% | -0.72 | 15.50 | 13.20 | 17.80 | — |
| — | 1.80 | 2.60 | 2.20 | +0.25 | 22.1% | 590 | 22.1% | -0.76 | 17.20 | 15.00 | 19.40 | — |
| — | 0.95 | 1.75 | 1.35 | +0.18 | 22.2% | 595 | 22.2% | -0.83 | 21.80 | 19.30 | 24.30 | — |
| — | 0.50 | 1.30 | 0.90 | +0.13 | 22.4% | 600 | 22.4% | -0.88 | 25.90 | 23.60 | 28.20 | — |
| — | 0.20 | 1.25 | 0.72 | +0.09 | 22.7% | 605 | 22.7% | -0.92 | 31.00 | 28.30 | 33.70 | — |
| — | 0.15 | 1.00 | 0.57 | +0.06 | 23.0% | 610 | 23.0% | -0.95 | 35.35 | 33.10 | 37.60 | — |
| — | 0.05 | 0.85 | 0.45 | +0.04 | 23.3% | 615 | 23.3% | -0.98 | 40.85 | 38.10 | 43.60 | — |
| — | — | 0.65 | — | +0.03 | 23.7% | 620 | 23.7% | -0.99 | 45.40 | 41.70 | 49.10 | — |
| — | — | 0.65 | — | +0.02 | 24.1% | 625 | 24.1% | -1.00 | 50.30 | 47.10 | 53.50 | — |
| — | — | 5.30 | — | +0.01 | 24.6% | 630 | 24.6% | -1.00 | 55.50 | 53.10 | 57.90 | — |
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.