Spot 574.07
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 00:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.40 | 57.60 | 55.00 | +1.00 | 35.9% | 520 | 35.9% | -0.00 | — | — | 0.85 | — |
| — | 48.90 | 55.70 | 52.30 | +1.00 | 35.8% | 522.5 | 35.8% | -0.00 | — | — | 2.15 | — |
| — | 48.10 | 52.60 | 50.35 | +1.00 | 35.6% | 525 | 35.6% | -0.00 | — | — | 2.90 | — |
| — | 44.90 | 50.70 | 47.80 | +1.00 | 35.4% | 527.5 | — | — | — | — | 4.10 | — |
| — | 42.40 | 47.70 | 45.05 | +1.00 | 35.3% | 530 | 35.3% | -0.00 | — | — | 2.90 | — |
| — | 39.40 | 45.70 | 42.55 | +1.00 | 35.1% | 532.5 | 35.1% | -0.00 | — | — | 4.30 | — |
| — | 36.50 | 43.20 | 39.85 | +1.00 | 35.0% | 535 | 35.0% | -0.00 | — | — | 4.30 | — |
| — | 34.70 | 40.70 | 37.70 | +1.00 | 34.8% | 537.5 | 34.8% | -0.00 | — | — | 4.30 | — |
| — | 32.30 | 37.50 | 34.90 | +1.00 | 34.7% | 540 | 34.7% | -0.00 | — | — | 1.60 | — |
| — | 29.70 | 35.80 | 32.75 | +0.99 | 34.5% | 542.5 | 34.5% | -0.01 | — | — | 4.10 | — |
| — | 27.80 | 32.70 | 30.25 | +0.99 | 34.4% | 545 | 34.4% | -0.01 | — | — | 1.60 | — |
| — | 24.60 | 30.80 | 27.70 | +0.98 | 34.1% | 547.5 | 34.1% | -0.02 | — | — | 1.00 | — |
| — | 22.00 | 27.70 | 24.85 | +0.97 | 33.8% | 550 | 33.8% | -0.03 | — | — | 0.50 | — |
| — | 18.70 | 25.80 | 22.25 | +0.96 | 33.4% | 552.5 | 33.4% | -0.04 | — | — | 0.55 | — |
| — | 17.50 | 22.70 | 20.10 | +0.95 | 32.9% | 555 | 32.9% | -0.05 | 0.30 | 0.05 | 0.55 | — |
| — | 13.70 | 20.50 | 17.10 | +0.92 | 32.2% | 557.5 | 32.2% | -0.08 | 0.28 | 0.05 | 0.50 | — |
| — | 11.60 | 17.20 | 14.40 | +0.89 | 31.3% | 560 | 31.3% | -0.11 | 0.28 | 0.10 | 0.45 | — |
| — | 10.90 | 14.80 | 12.85 | +0.85 | 30.1% | 562.5 | 30.1% | -0.15 | 0.25 | 0.05 | 0.45 | — |
| — | 7.70 | 12.30 | 10.00 | +0.79 | 29.0% | 565 | 29.0% | -0.21 | 0.50 | 0.10 | 0.90 | — |
| — | 5.90 | 9.90 | 7.90 | +0.72 | 27.9% | 567.5 | 27.9% | -0.28 | 0.93 | 0.45 | 1.40 | — |
| — | 4.50 | 7.50 | 6.00 | +0.64 | 27.2% | 570 | 27.2% | -0.36 | 1.10 | 0.45 | 1.75 | — |
| — | 2.90 | 5.20 | 4.05 | +0.55 | 26.8% | 572.5 | 26.8% | -0.45 | 2.17 | 1.15 | 3.20 | — |
| — | 1.35 | 3.60 | 2.48 | +0.46 | 26.9% | 575 | 26.9% | -0.54 | 3.00 | 2.20 | 3.80 | — |
| — | 0.90 | 2.50 | 1.70 | +0.38 | 27.4% | 577.5 | 27.4% | -0.62 | 4.35 | 3.10 | 5.60 | — |
| — | 0.55 | 1.70 | 1.12 | +0.30 | 28.2% | 580 | 28.2% | -0.70 | 6.25 | 4.50 | 8.00 | — |
| — | 0.25 | 1.10 | 0.68 | +0.23 | 29.2% | 582.5 | 29.2% | -0.77 | 8.05 | 6.20 | 9.90 | — |
| — | 0.25 | 0.70 | 0.47 | +0.17 | 30.2% | 585 | 30.2% | -0.83 | 10.35 | 8.30 | 12.40 | — |
| — | 0.05 | 0.70 | 0.38 | — | — | 587.5 | 31.1% | -0.88 | 12.55 | 10.60 | 14.50 | — |
| — | 0.05 | 0.40 | 0.23 | +0.08 | 31.9% | 590 | 31.9% | -0.92 | 14.85 | 12.10 | 17.60 | — |
| — | — | — | — | — | — | 592.5 | — | — | — | — | — | — |
| — | — | 0.20 | — | +0.04 | 32.9% | 595 | 32.9% | -0.97 | 20.65 | 17.10 | 24.20 | — |
| — | — | — | — | — | — | 597.5 | — | — | — | — | — | — |
| — | — | 0.05 | — | +0.01 | 33.4% | 600 | 33.4% | -0.99 | 25.60 | 22.10 | 29.10 | — |
| — | — | — | — | — | — | 602.5 | — | — | — | — | — | — |
| — | — | 4.30 | — | +0.00 | 33.7% | 605 | 33.7% | -1.00 | 30.45 | 27.10 | 33.80 | — |
| — | — | — | — | — | — | 607.5 | — | — | — | — | — | — |
| — | — | 0.05 | — | +0.00 | 33.9% | 610 | 33.9% | -1.00 | 35.45 | 32.10 | 38.80 | — |
| — | — | — | — | — | — | 612.5 | — | — | — | — | — | — |
| — | — | 4.30 | — | +0.00 | 34.0% | 615 | 34.0% | -1.00 | 40.45 | 36.90 | 44.00 | — |
| — | — | — | — | — | — | 617.5 | — | — | — | — | — | — |
| — | — | 4.30 | — | +0.00 | 34.2% | 620 | 34.2% | -1.00 | 45.95 | 41.90 | 50.00 | — |
| — | — | — | — | — | — | 622.5 | — | — | — | — | — | — |
| — | — | 1.55 | — | +0.00 | 34.3% | 625 | 34.3% | -1.00 | 50.90 | 46.90 | 54.90 | — |
| — | — | — | — | — | — | 627.5 | — | — | — | — | — | — |
| — | — | 4.30 | — | +0.00 | 34.5% | 630 | 34.5% | -1.00 | 56.00 | 51.90 | 60.10 | — |
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.