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 | |
| — | 52.40 | 60.30 | 56.35 | +0.97 | 25.5% | 525 | 25.5% | -0.03 | 0.47 | 0.05 | 0.90 | — |
| — | 49.80 | 57.90 | 53.85 | — | — | 527.5 | — | — | 0.55 | 0.05 | 1.05 | — |
| — | 47.80 | 55.50 | 51.65 | +0.95 | 25.0% | 530 | 25.0% | -0.05 | 0.57 | 0.05 | 1.10 | — |
| — | 45.20 | 53.00 | 49.10 | — | — | 532.5 | — | — | 0.60 | 0.05 | 1.15 | — |
| — | 42.70 | 50.80 | 46.75 | +0.94 | 24.6% | 535 | 24.6% | -0.07 | 0.78 | 0.30 | 1.25 | — |
| — | 41.60 | 46.70 | 44.15 | — | — | 537.5 | — | — | 0.68 | 0.05 | 1.30 | — |
| — | 39.20 | 44.40 | 41.80 | +0.91 | 24.2% | 540 | 24.2% | -0.09 | 0.75 | 0.05 | 1.45 | — |
| — | 36.90 | 42.00 | 39.45 | +0.90 | 24.0% | 542.5 | 24.0% | -0.10 | 0.97 | 0.35 | 1.60 | — |
| — | 34.50 | 39.60 | 37.05 | +0.88 | 23.8% | 545 | 23.8% | -0.12 | 1.02 | 0.25 | 1.80 | — |
| — | 32.20 | 36.70 | 34.45 | +0.86 | 23.6% | 547.5 | 23.6% | -0.14 | 1.20 | 0.40 | 2.00 | — |
| — | 29.90 | 34.90 | 32.40 | +0.84 | 23.4% | 550 | 23.4% | -0.16 | 1.23 | 0.50 | 1.95 | — |
| — | 27.70 | 32.60 | 30.15 | +0.82 | 23.2% | 552.5 | 23.2% | -0.18 | 1.52 | 0.60 | 2.45 | — |
| — | 25.50 | 30.40 | 27.95 | +0.79 | 23.0% | 555 | 23.0% | -0.21 | 1.95 | 1.25 | 2.65 | — |
| — | 23.30 | 28.10 | 25.70 | +0.76 | 22.8% | 557.5 | 22.8% | -0.24 | 2.35 | 1.60 | 3.10 | — |
| — | 21.30 | 25.90 | 23.60 | +0.73 | 22.7% | 560 | 22.7% | -0.27 | 2.52 | 2.05 | 3.00 | — |
| — | 19.40 | 23.80 | 21.60 | +0.70 | 22.5% | 562.5 | 22.5% | -0.30 | 3.20 | 2.30 | 4.10 | — |
| — | 17.50 | 21.70 | 19.60 | +0.66 | 22.3% | 565 | 22.3% | -0.34 | 3.80 | 2.90 | 4.70 | — |
| — | 15.70 | 19.40 | 17.55 | +0.63 | 22.2% | 567.5 | 22.2% | -0.38 | 4.40 | 3.50 | 5.30 | — |
| — | 14.00 | 17.50 | 15.75 | +0.59 | 22.0% | 570 | 22.0% | -0.41 | 5.15 | 4.20 | 6.10 | — |
| — | 12.50 | 15.90 | 14.20 | +0.55 | 21.9% | 572.5 | 21.9% | -0.45 | 5.80 | 4.60 | 7.00 | — |
| — | 11.10 | 14.10 | 12.60 | +0.51 | 21.8% | 575 | 21.8% | -0.50 | 6.70 | 5.40 | 8.00 | — |
| — | 9.70 | 12.40 | 11.05 | +0.47 | 21.6% | 577.5 | 21.6% | -0.54 | 7.90 | 6.70 | 9.10 | — |
| — | 8.40 | 10.60 | 9.50 | +0.43 | 21.5% | 580 | 21.5% | -0.58 | 8.95 | 7.70 | 10.20 | — |
| — | 7.10 | 9.70 | 8.40 | +0.39 | 21.4% | 582.5 | 21.4% | -0.62 | 10.00 | 8.60 | 11.40 | — |
| — | 6.50 | 8.00 | 7.25 | +0.35 | 21.3% | 585 | 21.3% | -0.65 | 11.50 | 10.10 | 12.90 | — |
| — | 5.00 | 7.50 | 6.25 | +0.32 | 21.2% | 587.5 | 21.2% | -0.69 | 13.00 | 11.40 | 14.60 | — |
| — | 4.20 | 6.50 | 5.35 | +0.28 | 21.2% | 590 | 21.2% | -0.73 | 14.55 | 12.80 | 16.30 | — |
| — | 3.30 | 5.60 | 4.45 | — | — | 592.5 | — | — | 16.25 | 14.30 | 18.20 | — |
| — | 2.95 | 4.80 | 3.88 | +0.22 | 21.1% | 595 | 21.1% | -0.79 | 18.25 | 16.30 | 20.20 | — |
| — | 1.90 | 4.20 | 3.05 | — | — | 597.5 | — | — | 20.05 | 17.90 | 22.20 | — |
| — | 2.00 | 3.30 | 2.65 | +0.17 | 21.0% | 600 | 21.0% | -0.85 | 22.00 | 19.70 | 24.30 | — |
| — | 0.95 | 3.10 | 2.02 | — | — | 602.5 | — | — | 24.05 | 21.70 | 26.40 | — |
| — | 1.05 | 2.70 | 1.88 | +0.13 | 21.1% | 605 | 21.1% | -0.89 | 26.10 | 23.90 | 28.30 | — |
| — | 0.70 | 2.30 | 1.50 | — | — | 607.5 | — | — | 28.55 | 26.10 | 31.00 | — |
| — | 0.40 | 1.50 | 0.95 | +0.09 | 21.2% | 610 | 21.2% | -0.92 | 30.85 | 28.40 | 33.30 | — |
| — | 0.45 | 1.75 | 1.10 | — | — | 612.5 | — | — | 33.20 | 30.80 | 35.60 | — |
| — | 0.30 | 1.55 | 0.93 | +0.07 | 21.4% | 615 | 21.4% | -0.95 | 35.55 | 33.20 | 37.90 | — |
| — | 0.25 | 1.40 | 0.82 | — | — | 617.5 | — | — | 38.00 | 35.70 | 40.30 | — |
| — | 0.10 | 1.25 | 0.68 | +0.05 | 21.7% | 620 | 21.7% | -0.97 | 40.40 | 36.80 | 44.00 | — |
| — | 0.05 | 1.15 | 0.60 | — | — | 622.5 | — | — | 43.20 | 40.00 | 46.40 | — |
| — | 0.05 | 1.05 | 0.55 | +0.04 | 22.1% | 625 | 22.1% | -0.99 | 44.95 | 41.10 | 48.80 | — |
| — | 0.05 | 0.60 | 0.33 | — | — | 627.5 | — | — | 48.15 | 45.00 | 51.30 | — |
| — | 0.15 | 0.90 | 0.53 | +0.03 | 22.5% | 630 | 22.5% | -1.00 | 50.65 | 47.50 | 53.80 | — |
| — | 0.15 | 0.90 | 0.53 | — | — | 632.5 | — | — | 53.15 | 50.00 | 56.30 | — |
| — | — | 0.90 | — | +0.02 | 23.1% | 635 | 23.1% | -1.00 | 54.45 | 50.10 | 58.80 | — |
| — | — | 8.70 | — | — | — | 637.5 | — | — | 57.45 | 53.60 | 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.