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 | |
| — | 54.00 | 59.40 | 56.70 | +0.93 | 24.1% | 520 | 24.1% | -0.07 | 0.97 | 0.70 | 1.25 | — |
| — | 49.40 | 55.10 | 52.25 | +0.92 | 23.7% | 525 | 23.7% | -0.08 | 1.30 | 0.75 | 1.85 | — |
| — | 45.10 | 50.00 | 47.55 | +0.90 | 23.3% | 530 | 23.3% | -0.10 | 1.52 | 1.00 | 2.05 | — |
| — | 40.40 | 45.60 | 43.00 | +0.87 | 22.9% | 535 | 22.9% | -0.12 | 2.15 | 1.70 | 2.60 | — |
| — | 37.10 | 41.20 | 39.15 | +0.85 | 22.6% | 540 | 22.6% | -0.16 | 2.70 | 2.20 | 3.20 | — |
| — | 32.90 | 37.00 | 34.95 | +0.81 | 22.3% | 545 | 22.3% | -0.19 | 3.55 | 3.10 | 4.00 | — |
| — | 28.20 | 32.00 | 30.10 | +0.78 | 22.0% | 550 | 22.0% | -0.22 | 4.60 | 4.10 | 5.10 | — |
| — | 24.50 | 29.00 | 26.75 | +0.73 | 21.8% | 555 | 21.8% | -0.27 | 5.75 | 5.20 | 6.30 | — |
| — | 21.80 | 25.00 | 23.40 | +0.69 | 21.6% | 560 | 21.6% | -0.32 | 7.00 | 6.00 | 8.00 | — |
| — | 18.60 | 21.40 | 20.00 | +0.64 | 21.3% | 565 | 21.3% | -0.36 | 8.30 | 7.00 | 9.60 | — |
| — | 15.80 | 17.40 | 16.60 | +0.58 | 21.2% | 570 | 21.2% | -0.42 | 11.05 | 10.10 | 12.00 | — |
| — | 12.90 | 14.70 | 13.80 | +0.53 | 21.0% | 575 | 21.0% | -0.48 | 13.00 | 12.30 | 13.70 | — |
| — | 10.70 | 12.30 | 11.50 | +0.47 | 20.8% | 580 | 20.8% | -0.53 | 15.55 | 14.70 | 16.40 | — |
| — | 8.60 | 10.20 | 9.40 | +0.42 | 20.7% | 585 | 20.7% | -0.59 | 18.95 | 17.60 | 20.30 | — |
| — | 7.10 | 8.20 | 7.65 | +0.36 | 20.6% | 590 | 20.6% | -0.64 | 21.50 | 19.70 | 23.30 | — |
| — | 5.50 | 6.70 | 6.10 | +0.31 | 20.6% | 595 | 20.6% | -0.70 | 24.85 | 22.70 | 27.00 | — |
| — | 4.30 | 5.30 | 4.80 | +0.27 | 20.6% | 600 | 20.6% | -0.74 | 28.65 | 26.40 | 30.90 | — |
| — | 3.40 | 4.30 | 3.85 | +0.23 | 20.6% | 605 | 20.6% | -0.79 | 32.50 | 30.50 | 34.50 | — |
| — | 2.65 | 3.40 | 3.02 | +0.19 | 20.6% | 610 | 20.6% | -0.83 | 36.80 | 34.80 | 38.80 | — |
| — | 1.90 | 2.70 | 2.30 | +0.16 | 20.7% | 615 | 20.7% | -0.87 | 41.80 | 39.20 | 44.40 | — |
| — | 0.80 | 2.30 | 1.55 | +0.13 | 20.8% | 620 | 20.8% | -0.90 | 46.10 | 43.60 | 48.60 | — |
| — | 1.25 | 1.70 | 1.48 | +0.11 | 21.0% | 625 | 21.0% | -0.92 | 51.30 | 48.30 | 54.30 | — |
| — | 0.80 | 1.15 | 0.97 | +0.09 | 21.2% | 630 | 21.2% | -0.94 | 55.30 | 53.30 | 57.30 | — |
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.