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 | |
| — | 64.80 | 70.40 | 67.60 | +0.80 | 25.4% | 525 | 25.4% | -0.20 | 7.65 | 6.80 | 8.50 | — |
| — | 61.10 | 64.60 | 62.85 | +0.78 | 25.2% | 530 | 25.2% | -0.22 | 8.60 | 6.90 | 10.30 | — |
| — | 57.10 | 62.50 | 59.80 | +0.76 | 25.0% | 535 | 25.0% | -0.24 | 9.75 | 8.90 | 10.60 | — |
| — | 53.30 | 58.50 | 55.90 | +0.74 | 24.8% | 540 | 24.8% | -0.27 | 10.45 | 9.80 | 11.10 | — |
| — | 49.70 | 53.90 | 51.80 | +0.71 | 24.6% | 545 | 24.6% | -0.29 | 12.00 | 11.00 | 13.00 | — |
| — | 46.10 | 50.90 | 48.50 | +0.69 | 24.4% | 550 | 24.4% | -0.32 | 13.80 | 12.30 | 15.30 | — |
| — | 42.50 | 46.60 | 44.55 | +0.66 | 24.3% | 555 | 24.3% | -0.34 | 14.65 | 12.50 | 16.80 | — |
| — | 39.20 | 44.50 | 41.85 | +0.64 | 24.1% | 560 | 24.1% | -0.37 | 16.25 | 14.10 | 18.40 | — |
| — | 36.00 | 40.50 | 38.25 | +0.61 | 24.0% | 565 | 24.0% | -0.40 | 18.80 | 17.30 | 20.30 | — |
| — | 33.30 | 37.40 | 35.35 | — | — | 570 | — | — | 20.70 | 19.10 | 22.30 | — |
| — | 30.40 | 34.30 | 32.35 | — | — | 575 | — | — | 22.50 | 20.80 | 24.20 | — |
| — | 27.60 | 30.00 | 28.80 | — | — | 580 | — | — | 25.10 | 23.50 | 26.70 | — |
| — | 25.10 | 28.80 | 26.95 | — | — | 585 | — | — | 27.45 | 25.70 | 29.20 | — |
| — | 22.90 | 26.30 | 24.60 | — | — | 590 | — | — | 29.75 | 27.70 | 31.80 | — |
| — | 21.10 | 24.10 | 22.60 | — | — | 595 | — | — | 32.60 | 30.70 | 34.50 | — |
| — | 19.50 | 21.20 | 20.35 | — | — | 600 | — | — | 35.55 | 33.40 | 37.70 | — |
| — | 16.60 | 19.90 | 18.25 | — | — | 605 | — | — | 38.35 | 36.00 | 40.70 | — |
| — | 14.20 | 18.40 | 16.30 | — | — | 610 | — | — | 41.40 | 39.00 | 43.80 | — |
| — | 13.50 | 15.70 | 14.60 | — | — | 615 | — | — | 44.75 | 42.30 | 47.20 | — |
| — | 12.00 | 14.00 | 13.00 | — | — | 620 | — | — | 48.05 | 45.40 | 50.70 | — |
| — | 10.50 | 12.50 | 11.50 | — | — | 625 | — | — | 52.15 | 49.60 | 54.70 | — |
| — | 8.70 | 12.30 | 10.50 | — | — | 630 | — | — | 55.80 | 52.90 | 58.70 | — |
| — | 7.40 | 10.40 | 8.90 | — | — | 635 | — | — | 60.00 | 57.50 | 62.50 | — |
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.