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 | |
| — | 51.70 | 59.70 | 55.70 | +0.99 | 27.3% | 525 | 27.3% | -0.01 | — | — | 5.90 | — |
| — | 49.20 | 57.20 | 53.20 | — | — | 527.5 | — | — | — | — | 8.70 | — |
| — | 46.70 | 55.00 | 50.85 | +0.98 | 26.7% | 530 | 26.7% | -0.02 | — | — | 8.70 | — |
| — | 44.30 | 52.50 | 48.40 | — | — | 532.5 | — | — | — | — | 7.00 | — |
| — | 42.20 | 49.80 | 46.00 | +0.97 | 26.2% | 535 | 26.2% | -0.03 | 0.62 | 0.05 | 1.20 | — |
| — | 39.60 | 47.40 | 43.50 | — | — | 537.5 | — | — | — | — | 1.90 | — |
| — | 38.10 | 45.00 | 41.55 | +0.96 | 25.7% | 540 | 25.7% | -0.04 | 0.25 | 0.05 | 0.45 | — |
| — | 34.40 | 42.40 | 38.40 | +0.95 | 25.4% | 542.5 | 25.4% | -0.05 | 0.40 | 0.05 | 0.75 | — |
| — | 31.90 | 40.30 | 36.10 | +0.93 | 25.2% | 545 | 25.2% | -0.07 | 0.47 | 0.15 | 0.80 | — |
| — | 30.30 | 35.90 | 33.10 | +0.92 | 24.9% | 547.5 | 24.9% | -0.08 | 0.45 | 0.05 | 0.85 | — |
| — | 28.70 | 33.40 | 31.05 | +0.90 | 24.7% | 550 | 24.7% | -0.10 | 0.35 | 0.10 | 0.60 | — |
| — | 26.40 | 31.00 | 28.70 | +0.88 | 24.4% | 552.5 | 24.4% | -0.12 | 0.60 | 0.15 | 1.05 | — |
| — | — | — | — | +0.85 | 24.9% | 553 | 24.9% | -0.15 | — | — | — | — |
| — | 24.00 | 28.50 | 26.25 | +0.85 | 24.1% | 555 | 24.1% | -0.15 | 0.78 | 0.35 | 1.20 | — |
| — | 21.80 | 26.20 | 24.00 | +0.82 | 23.8% | 557.5 | 23.8% | -0.18 | 0.95 | 0.50 | 1.40 | — |
| — | 19.50 | 23.50 | 21.50 | +0.79 | 23.5% | 560 | 23.5% | -0.21 | 1.05 | 0.65 | 1.45 | — |
| — | 18.20 | 21.40 | 19.80 | +0.75 | 23.2% | 562.5 | 23.2% | -0.25 | 1.40 | 0.80 | 2.00 | — |
| — | 15.30 | 19.30 | 17.30 | +0.70 | 22.9% | 565 | 22.9% | -0.30 | 1.80 | 1.25 | 2.35 | — |
| — | 13.40 | 17.10 | 15.25 | +0.66 | 22.6% | 567.5 | 22.6% | -0.35 | 2.12 | 1.40 | 2.85 | — |
| — | 11.60 | 15.00 | 13.30 | +0.61 | 22.2% | 570 | 22.2% | -0.40 | 2.70 | 2.20 | 3.20 | — |
| — | 9.90 | 13.00 | 11.45 | +0.55 | 21.9% | 572.5 | 21.9% | -0.45 | 3.45 | 2.80 | 4.10 | — |
| — | 8.50 | 11.00 | 9.75 | +0.49 | 21.5% | 575 | 21.5% | -0.51 | 4.05 | 3.20 | 4.90 | — |
| — | 7.20 | 8.90 | 8.05 | +0.44 | 21.2% | 577.5 | 21.2% | -0.56 | 5.05 | 4.30 | 5.80 | — |
| — | 6.00 | 7.70 | 6.85 | +0.39 | 20.9% | 580 | 20.9% | -0.62 | 5.70 | 5.10 | 6.30 | — |
| — | 4.70 | 6.20 | 5.45 | +0.34 | 20.6% | 582.5 | 20.6% | -0.67 | 7.25 | 6.00 | 8.50 | — |
| — | 3.80 | 4.90 | 4.35 | +0.29 | 20.3% | 585 | 20.3% | -0.71 | 9.00 | 8.00 | 10.00 | — |
| — | 2.70 | 4.30 | 3.50 | +0.25 | 20.1% | 587.5 | 20.1% | -0.75 | 10.65 | 9.40 | 11.90 | — |
| — | 1.95 | 3.50 | 2.73 | +0.21 | 19.9% | 590 | 19.9% | -0.79 | 12.50 | 11.10 | 13.90 | — |
| — | 1.30 | 2.70 | 2.00 | — | — | 592.5 | — | — | 14.35 | 12.80 | 15.90 | — |
| — | 1.05 | 2.00 | 1.52 | +0.15 | 19.6% | 595 | 19.6% | -0.86 | 16.50 | 14.80 | 18.20 | — |
| — | 0.70 | 1.35 | 1.02 | — | — | 597.5 | — | — | 18.60 | 16.80 | 20.40 | — |
| — | 0.85 | 0.95 | 0.90 | +0.10 | 19.7% | 600 | 19.7% | -0.91 | 20.85 | 19.00 | 22.70 | — |
| — | 0.35 | 0.80 | 0.57 | — | — | 602.5 | — | — | 23.20 | 21.30 | 25.10 | — |
| — | 0.10 | 0.75 | 0.42 | +0.07 | 19.9% | 605 | 19.9% | -0.94 | 25.55 | 23.70 | 27.40 | — |
| — | 0.15 | 0.90 | 0.53 | — | — | 607.5 | — | — | 28.00 | 26.10 | 29.90 | — |
| — | 0.05 | 0.70 | 0.38 | +0.04 | 20.4% | 610 | 20.4% | -0.97 | 30.25 | 26.60 | 33.90 | — |
| — | 0.05 | 0.65 | 0.35 | — | — | 612.5 | — | — | 33.15 | 30.00 | 36.30 | — |
| — | — | 0.65 | — | +0.03 | 21.0% | 615 | 21.0% | -0.99 | 35.65 | 32.50 | 38.80 | — |
| — | — | 5.50 | — | — | — | 617.5 | — | — | 38.00 | 34.70 | 41.30 | — |
| — | — | 7.20 | — | +0.02 | 21.7% | 620 | 21.7% | -1.00 | 40.65 | 37.50 | 43.80 | — |
| — | — | 7.20 | — | — | — | 622.5 | — | — | 42.60 | 38.90 | 46.30 | — |
| — | — | 2.25 | — | +0.01 | 22.5% | 625 | 22.5% | -1.00 | 44.95 | 41.10 | 48.80 | — |
| — | — | 8.60 | — | — | — | 627.5 | — | — | 48.15 | 45.00 | 51.30 | — |
| — | — | 0.10 | — | +0.01 | 23.2% | 630 | 23.2% | -1.00 | 50.50 | 47.20 | 53.80 | — |
| — | — | 0.25 | — | — | — | 632.5 | — | — | 53.00 | 49.70 | 56.30 | — |
| — | — | 8.60 | — | +0.00 | 24.0% | 635 | 24.0% | -1.00 | 55.65 | 52.50 | 58.80 | — |
| — | — | 8.60 | — | — | — | 637.5 | — | — | 58.00 | 54.70 | 61.30 | — |
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.