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 | |
| — | 64.60 | 69.10 | 66.85 | +0.82 | 25.0% | 520 | 25.0% | -0.18 | 7.60 | 7.00 | 8.20 | — |
| — | 61.10 | 65.10 | 63.10 | +0.80 | 24.7% | 525 | 24.7% | -0.20 | 8.60 | 8.00 | 9.20 | — |
| — | 57.30 | 61.10 | 59.20 | +0.78 | 24.5% | 530 | 24.5% | -0.22 | 9.60 | 9.10 | 10.10 | — |
| — | 53.60 | 57.20 | 55.40 | +0.76 | 24.3% | 535 | 24.3% | -0.24 | 10.80 | 10.20 | 11.40 | — |
| — | 49.00 | 53.70 | 51.35 | +0.74 | 24.1% | 540 | 24.1% | -0.27 | 12.15 | 11.50 | 12.80 | — |
| — | 45.70 | 50.20 | 47.95 | +0.72 | 23.9% | 545 | 23.9% | -0.29 | 13.40 | 12.80 | 14.00 | — |
| — | 41.90 | 46.80 | 44.35 | +0.69 | 23.8% | 550 | 23.8% | -0.31 | 14.10 | 12.60 | 15.60 | — |
| — | 39.70 | 43.50 | 41.60 | +0.66 | 23.6% | 555 | 23.6% | -0.34 | 16.80 | 16.00 | 17.60 | — |
| — | 35.80 | 40.30 | 38.05 | +0.64 | 23.5% | 560 | 23.5% | -0.37 | 18.65 | 17.80 | 19.50 | — |
| — | 33.00 | 37.20 | 35.10 | +0.61 | 23.3% | 565 | 23.3% | -0.40 | 20.60 | 19.70 | 21.50 | — |
| — | 30.90 | 33.70 | 32.30 | +0.58 | 23.2% | 570 | 23.2% | -0.43 | 22.70 | 21.50 | 23.90 | — |
| — | 28.20 | 31.20 | 29.70 | +0.56 | 23.1% | 575 | 23.1% | -0.46 | 24.85 | 23.30 | 26.40 | — |
| — | 25.20 | 28.40 | 26.80 | +0.53 | 23.1% | 580 | 23.1% | -0.49 | 26.95 | 25.10 | 28.80 | — |
| — | 23.40 | 26.40 | 24.90 | +0.50 | 23.0% | 585 | 23.0% | -0.52 | 29.60 | 27.90 | 31.30 | — |
| — | 21.10 | 24.10 | 22.60 | +0.47 | 22.9% | 590 | 22.9% | -0.55 | 32.10 | 30.00 | 34.20 | — |
| — | 19.10 | 22.00 | 20.55 | +0.44 | 22.9% | 595 | 22.9% | -0.58 | 35.10 | 33.00 | 37.20 | — |
| — | 17.10 | 19.70 | 18.40 | +0.41 | 22.9% | 600 | 22.9% | -0.61 | 38.25 | 36.20 | 40.30 | — |
| — | 15.40 | 16.90 | 16.15 | +0.39 | 22.8% | 605 | 22.8% | -0.64 | 41.50 | 39.40 | 43.60 | — |
| — | 13.80 | 15.20 | 14.50 | +0.36 | 22.8% | 610 | 22.8% | -0.66 | 44.90 | 42.90 | 46.90 | — |
| — | 12.10 | 13.60 | 12.85 | +0.33 | 22.8% | 615 | 22.8% | -0.69 | 48.90 | 46.40 | 51.40 | — |
| — | 11.00 | 12.20 | 11.60 | +0.31 | 22.9% | 620 | 22.9% | -0.72 | 52.95 | 50.10 | 55.80 | — |
| — | 9.80 | 11.00 | 10.40 | +0.28 | 22.9% | 625 | 22.9% | -0.74 | 56.60 | 54.00 | 59.20 | — |
| — | 8.40 | 9.80 | 9.10 | +0.26 | 22.9% | 630 | 22.9% | -0.77 | 60.15 | 57.90 | 62.40 | — |
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.