Spot 580.48
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.10 | 59.50 | 57.30 | +0.92 | 24.3% | 525 | 24.3% | -0.08 | 1.10 | 0.90 | 1.30 | — |
| — | 50.40 | 54.70 | 52.55 | +0.90 | 23.8% | 530 | 23.8% | -0.10 | 1.25 | 1.00 | 1.50 | — |
| — | 45.70 | 50.10 | 47.90 | +0.88 | 23.3% | 535 | 23.3% | -0.12 | 1.52 | 1.30 | 1.75 | — |
| — | 41.50 | 46.30 | 43.90 | +0.85 | 22.8% | 540 | 22.8% | -0.15 | 2.00 | 1.70 | 2.30 | — |
| — | 36.80 | 41.10 | 38.95 | +0.82 | 22.4% | 545 | 22.4% | -0.18 | 2.38 | 2.15 | 2.60 | — |
| — | 32.90 | 36.50 | 34.70 | +0.78 | 22.0% | 550 | 22.0% | -0.22 | 3.33 | 2.95 | 3.70 | — |
| — | 28.50 | 32.50 | 30.50 | +0.74 | 21.6% | 555 | 21.6% | -0.27 | 4.05 | 3.40 | 4.70 | — |
| — | 25.90 | 28.50 | 27.20 | +0.69 | 21.3% | 560 | 21.3% | -0.32 | 5.15 | 4.60 | 5.70 | — |
| — | 21.30 | 24.70 | 23.00 | +0.64 | 21.0% | 565 | 21.0% | -0.37 | 6.65 | 5.90 | 7.40 | — |
| — | 18.70 | 21.20 | 19.95 | +0.58 | 20.7% | 570 | 20.7% | -0.42 | 7.90 | 6.90 | 8.90 | — |
| — | 15.00 | 17.60 | 16.30 | +0.52 | 20.5% | 575 | 20.5% | -0.48 | 9.90 | 9.10 | 10.70 | — |
| — | 13.10 | 14.50 | 13.80 | +0.46 | 20.3% | 580 | 20.3% | -0.54 | 12.35 | 11.10 | 13.60 | — |
| — | 10.10 | 12.10 | 11.10 | +0.41 | 20.1% | 585 | 20.1% | -0.60 | 15.20 | 13.90 | 16.50 | — |
| — | 8.00 | 10.10 | 9.05 | +0.35 | 20.0% | 590 | 20.0% | -0.66 | 18.15 | 16.70 | 19.60 | — |
| — | 6.60 | 7.90 | 7.25 | +0.30 | 19.9% | 595 | 19.9% | -0.72 | 20.70 | 18.70 | 22.70 | — |
| — | 5.30 | 6.10 | 5.70 | +0.25 | 19.8% | 600 | 19.8% | -0.77 | 24.20 | 22.30 | 26.10 | — |
| — | 4.00 | 5.20 | 4.60 | +0.21 | 19.8% | 605 | 19.8% | -0.82 | 28.25 | 25.70 | 30.80 | — |
| — | 3.10 | 4.00 | 3.55 | +0.17 | 19.9% | 610 | 19.9% | -0.85 | 31.95 | 29.60 | 34.30 | — |
| — | 2.10 | 3.10 | 2.60 | +0.13 | 20.0% | 615 | 20.0% | -0.89 | 36.70 | 33.90 | 39.50 | — |
| — | 1.60 | 2.45 | 2.02 | +0.11 | 20.1% | 620 | 20.1% | -0.92 | 41.20 | 39.40 | 43.00 | — |
| — | 1.30 | 1.70 | 1.50 | +0.09 | 20.3% | 625 | 20.3% | -0.94 | 45.40 | 43.10 | 47.70 | — |
| — | 0.85 | 1.40 | 1.12 | +0.07 | 20.6% | 630 | 20.6% | -0.96 | 50.55 | 47.90 | 53.20 | — |
| — | 0.50 | 1.20 | 0.85 | +0.06 | 20.9% | 635 | 20.9% | -0.98 | 55.45 | 53.00 | 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.