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 | |
| — | 52.60 | 58.60 | 55.60 | +0.99 | 27.6% | 520 | 27.6% | -0.01 | 2.17 | 0.05 | 4.30 | — |
| — | 47.30 | 53.60 | 50.45 | +0.99 | 26.9% | 525 | 26.9% | -0.01 | — | — | 2.20 | — |
| — | — | — | — | — | — | 527.5 | — | — | — | — | — | — |
| — | 41.90 | 48.70 | 45.30 | +0.98 | 26.2% | 530 | 26.2% | -0.02 | 0.42 | 0.05 | 0.80 | — |
| — | — | — | — | — | — | 532.5 | — | — | — | — | — | — |
| — | 37.60 | 43.80 | 40.70 | +0.97 | 25.5% | 535 | 25.5% | -0.03 | 0.42 | 0.05 | 0.80 | — |
| — | — | — | — | — | — | 537.5 | — | — | — | — | — | — |
| — | 33.40 | 38.30 | 35.85 | +0.95 | 24.7% | 540 | 24.7% | -0.05 | 0.53 | 0.15 | 0.90 | — |
| — | 30.60 | 36.50 | 33.55 | +0.93 | 24.4% | 542.5 | 24.4% | -0.07 | 0.53 | 0.05 | 1.00 | — |
| — | 28.80 | 33.20 | 31.00 | +0.92 | 24.0% | 545 | 24.0% | -0.08 | 0.53 | 0.15 | 0.90 | — |
| — | 26.40 | 30.80 | 28.60 | +0.90 | 23.7% | 547.5 | 23.7% | -0.10 | 0.65 | 0.20 | 1.10 | — |
| — | 24.40 | 28.40 | 26.40 | +0.88 | 23.3% | 550 | 23.3% | -0.12 | 0.90 | 0.60 | 1.20 | — |
| — | 21.80 | 26.10 | 23.95 | +0.86 | 23.0% | 552.5 | 23.0% | -0.14 | 0.72 | 0.25 | 1.20 | — |
| — | — | — | — | +0.84 | 25.1% | 553 | 25.1% | -0.16 | — | — | — | — |
| — | 19.50 | 23.90 | 21.70 | +0.83 | 22.7% | 555 | 22.7% | -0.17 | 1.07 | 0.50 | 1.65 | — |
| — | 17.70 | 21.60 | 19.65 | +0.80 | 22.5% | 557.5 | 22.5% | -0.20 | 1.60 | 1.10 | 2.10 | — |
| — | 15.80 | 19.00 | 17.40 | +0.76 | 22.2% | 560 | 22.2% | -0.24 | 2.08 | 1.60 | 2.55 | — |
| — | 13.80 | 17.30 | 15.55 | +0.72 | 22.0% | 562.5 | 22.0% | -0.28 | 2.58 | 2.05 | 3.10 | — |
| — | 11.40 | 14.70 | 13.05 | +0.68 | 21.9% | 565 | 21.9% | -0.32 | 3.15 | 2.60 | 3.70 | — |
| — | 10.30 | 13.30 | 11.80 | +0.64 | 21.7% | 567.5 | 21.7% | -0.37 | 4.00 | 3.20 | 4.80 | — |
| — | 8.70 | 10.30 | 9.50 | +0.59 | 21.7% | 570 | 21.7% | -0.41 | 4.85 | 4.20 | 5.50 | — |
| — | 7.30 | 9.80 | 8.55 | +0.54 | 21.6% | 572.5 | 21.6% | -0.46 | 5.80 | 5.10 | 6.50 | — |
| — | 6.00 | 7.70 | 6.85 | +0.49 | 21.6% | 575 | 21.6% | -0.51 | 7.05 | 6.10 | 8.00 | — |
| — | 4.80 | 7.10 | 5.95 | +0.44 | 21.6% | 577.5 | 21.6% | -0.56 | 8.70 | 7.40 | 10.00 | — |
| — | 3.70 | 5.30 | 4.50 | +0.39 | 21.7% | 580 | 21.7% | -0.61 | 9.80 | 9.00 | 10.60 | — |
| — | 3.00 | 5.00 | 4.00 | +0.35 | 21.8% | 582.5 | 21.8% | -0.66 | 11.15 | 10.00 | 12.30 | — |
| — | 2.50 | 3.90 | 3.20 | +0.30 | 21.9% | 585 | 21.9% | -0.71 | 13.45 | 11.90 | 15.00 | — |
| — | 1.90 | 3.50 | 2.70 | +0.26 | 22.0% | 587.5 | 22.0% | -0.75 | 14.45 | 12.60 | 16.30 | — |
| — | 1.20 | 2.85 | 2.02 | +0.22 | 22.1% | 590 | 22.1% | -0.79 | 16.35 | 14.50 | 18.20 | — |
| — | — | — | — | — | — | 592.5 | — | — | — | — | — | — |
| — | 0.75 | 1.70 | 1.23 | +0.16 | 22.5% | 595 | 22.5% | -0.85 | 20.55 | 18.50 | 22.60 | — |
| — | — | — | — | — | — | 597.5 | — | — | — | — | — | — |
| — | 0.50 | 1.15 | 0.82 | +0.11 | 22.8% | 600 | 22.8% | -0.90 | 25.85 | 23.00 | 28.70 | — |
| — | — | — | — | — | — | 602.5 | — | — | — | — | — | — |
| — | 0.05 | 0.80 | 0.42 | +0.07 | 23.2% | 605 | 23.2% | -0.94 | 30.30 | 27.90 | 32.70 | — |
| — | — | — | — | — | — | 607.5 | — | — | — | — | — | — |
| — | 0.05 | 0.55 | 0.30 | +0.05 | 23.5% | 610 | 23.5% | -0.97 | 34.95 | 31.90 | 38.00 | — |
| — | — | — | — | — | — | 612.5 | — | — | — | — | — | — |
| — | — | 0.60 | — | +0.03 | 23.9% | 615 | 23.9% | -0.99 | 40.40 | 36.90 | 43.90 | — |
| — | — | — | — | — | — | 617.5 | — | — | — | — | — | — |
| — | — | 1.25 | — | +0.02 | 24.3% | 620 | 24.3% | -1.00 | 45.05 | 42.10 | 48.00 | — |
| — | — | — | — | — | — | 622.5 | — | — | — | — | — | — |
| — | — | 1.25 | — | +0.01 | 24.7% | 625 | 24.7% | -1.00 | 50.80 | 47.10 | 54.50 | — |
| — | — | — | — | — | — | 627.5 | — | — | — | — | — | — |
| — | — | 4.30 | — | +0.01 | 25.2% | 630 | 25.2% | -1.00 | 55.75 | 51.90 | 59.60 | — |
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.