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 | |
| — | 55.60 | 60.10 | 57.85 | +0.94 | 24.1% | 520 | 24.1% | -0.07 | 1.05 | 0.80 | 1.30 | — |
| — | 50.80 | 55.40 | 53.10 | +0.92 | 23.7% | 525 | 23.7% | -0.08 | 1.25 | 0.90 | 1.60 | — |
| — | 46.30 | 50.80 | 48.55 | +0.90 | 23.2% | 530 | 23.2% | -0.10 | 1.62 | 1.30 | 1.95 | — |
| — | 41.10 | 46.30 | 43.70 | +0.87 | 22.8% | 535 | 22.8% | -0.13 | 1.93 | 1.40 | 2.45 | — |
| — | 37.50 | 41.70 | 39.60 | +0.85 | 22.5% | 540 | 22.5% | -0.15 | 2.77 | 2.25 | 3.30 | — |
| — | 33.00 | 36.80 | 34.90 | +0.81 | 22.1% | 545 | 22.1% | -0.19 | 3.45 | 3.10 | 3.80 | — |
| — | 28.80 | 33.30 | 31.05 | +0.78 | 21.8% | 550 | 21.8% | -0.23 | 4.40 | 3.90 | 4.90 | — |
| — | 24.30 | 29.30 | 26.80 | +0.73 | 21.5% | 555 | 21.5% | -0.27 | 5.55 | 5.00 | 6.10 | — |
| — | 20.80 | 24.50 | 22.65 | +0.68 | 21.3% | 560 | 21.3% | -0.32 | 6.85 | 6.30 | 7.40 | — |
| — | 17.90 | 21.80 | 19.85 | +0.63 | 21.0% | 565 | 21.0% | -0.37 | 8.50 | 7.90 | 9.10 | — |
| — | 15.40 | 17.30 | 16.35 | +0.58 | 20.9% | 570 | 20.9% | -0.43 | 10.45 | 9.80 | 11.10 | — |
| — | 12.10 | 14.60 | 13.35 | +0.52 | 20.7% | 575 | 20.7% | -0.48 | 12.65 | 11.80 | 13.50 | — |
| — | 9.90 | 11.70 | 10.80 | +0.46 | 20.6% | 580 | 20.6% | -0.55 | 15.15 | 14.20 | 16.10 | — |
| — | 7.80 | 9.90 | 8.85 | +0.41 | 20.5% | 585 | 20.5% | -0.61 | 17.90 | 17.00 | 18.80 | — |
| — | 6.20 | 8.10 | 7.15 | +0.35 | 20.4% | 590 | 20.4% | -0.66 | 20.85 | 19.10 | 22.60 | — |
| — | 5.30 | 6.20 | 5.75 | +0.30 | 20.4% | 595 | 20.4% | -0.72 | 23.85 | 21.90 | 25.80 | — |
| — | 4.30 | 4.70 | 4.50 | +0.25 | 20.5% | 600 | 20.5% | -0.77 | 27.55 | 25.50 | 29.60 | — |
| — | 3.30 | 3.80 | 3.55 | +0.21 | 20.5% | 605 | 20.5% | -0.81 | 31.90 | 29.40 | 34.40 | — |
| — | 2.50 | 3.20 | 2.85 | +0.17 | 20.6% | 610 | 20.6% | -0.85 | 36.05 | 33.60 | 38.50 | — |
| — | 1.75 | 3.00 | 2.38 | +0.14 | 20.8% | 615 | 20.8% | -0.89 | 40.90 | 39.00 | 42.80 | — |
| — | 1.35 | 1.95 | 1.65 | +0.11 | 21.0% | 620 | 21.0% | -0.92 | 45.15 | 42.60 | 47.70 | — |
| — | 1.10 | 1.80 | 1.45 | +0.09 | 21.2% | 625 | 21.2% | -0.94 | 49.70 | 47.20 | 52.20 | — |
| — | 0.80 | 1.25 | 1.02 | +0.07 | 21.4% | 630 | 21.4% | -0.97 | 55.25 | 52.60 | 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.