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 | |
| — | 64.70 | 70.90 | 67.80 | +0.82 | 25.1% | 520 | 25.1% | -0.18 | 7.65 | 7.00 | 8.30 | — |
| — | 60.50 | 66.90 | 63.70 | +0.80 | 24.9% | 525 | 24.9% | -0.20 | 8.60 | 8.00 | 9.20 | — |
| — | 56.50 | 62.00 | 59.25 | +0.78 | 24.7% | 530 | 24.7% | -0.22 | 9.80 | 9.10 | 10.50 | — |
| — | 53.00 | 58.10 | 55.55 | +0.76 | 24.5% | 535 | 24.5% | -0.24 | 10.90 | 10.20 | 11.60 | — |
| — | 48.70 | 54.60 | 51.65 | +0.74 | 24.3% | 540 | 24.3% | -0.27 | 12.05 | 11.40 | 12.70 | — |
| — | 45.50 | 51.00 | 48.25 | +0.71 | 24.1% | 545 | 24.1% | -0.29 | 13.35 | 12.70 | 14.00 | — |
| — | 42.30 | 47.60 | 44.95 | +0.69 | 24.0% | 550 | 24.0% | -0.32 | 15.00 | 14.10 | 15.90 | — |
| — | 39.00 | 44.20 | 41.60 | +0.66 | 23.8% | 555 | 23.8% | -0.35 | 16.85 | 15.90 | 17.80 | — |
| — | 36.20 | 41.10 | 38.65 | +0.63 | 23.7% | 560 | 23.7% | -0.37 | 18.55 | 17.70 | 19.40 | — |
| — | 33.00 | 36.50 | 34.75 | +0.61 | 23.6% | 565 | 23.6% | -0.40 | 19.90 | 18.50 | 21.30 | — |
| — | 30.30 | 33.50 | 31.90 | +0.58 | 23.5% | 570 | 23.5% | -0.43 | 21.80 | 20.00 | 23.60 | — |
| — | 27.40 | 30.60 | 29.00 | +0.55 | 23.4% | 575 | 23.4% | -0.46 | 24.00 | 22.20 | 25.80 | — |
| — | 25.10 | 27.90 | 26.50 | +0.52 | 23.3% | 580 | 23.3% | -0.50 | 26.50 | 24.50 | 28.50 | — |
| — | 22.60 | 25.60 | 24.10 | +0.49 | 23.2% | 585 | 23.2% | -0.53 | 28.75 | 27.00 | 30.50 | — |
| — | 20.70 | 23.00 | 21.85 | +0.46 | 23.1% | 590 | 23.1% | -0.56 | 31.80 | 29.70 | 33.90 | — |
| — | 17.90 | 20.90 | 19.40 | — | — | 595 | 23.1% | -0.59 | 34.70 | 32.50 | 36.90 | — |
| — | 16.80 | 19.40 | 18.10 | +0.40 | 23.1% | 600 | 23.1% | -0.62 | 37.65 | 35.40 | 39.90 | — |
| — | 15.00 | 17.00 | 16.00 | +0.37 | 23.0% | 605 | 23.0% | -0.65 | 41.00 | 38.80 | 43.20 | — |
| — | 13.40 | 15.30 | 14.35 | +0.35 | 23.0% | 610 | 23.0% | -0.68 | 44.20 | 42.20 | 46.20 | — |
| — | 12.40 | 13.80 | 13.10 | +0.32 | 23.0% | 615 | 23.0% | -0.70 | 47.85 | 45.70 | 50.00 | — |
| — | 10.90 | 12.30 | 11.60 | +0.30 | 23.0% | 620 | 23.0% | -0.73 | 51.75 | 49.90 | 53.60 | — |
| — | 9.20 | 11.00 | 10.10 | +0.27 | 23.0% | 625 | 23.0% | -0.76 | 55.00 | 52.10 | 57.90 | — |
| — | 8.50 | 9.90 | 9.20 | +0.25 | 23.1% | 630 | 23.1% | -0.78 | 60.20 | 56.80 | 63.60 | — |
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.