Spot 568.82
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 22:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.30 | 55.30 | 53.80 | +0.99 | 46.3% | 515 | 46.3% | -0.01 | 0.14 | 0.08 | 0.20 | — |
| — | 47.30 | 52.40 | 49.85 | +0.99 | 44.4% | 520 | 44.4% | -0.01 | 0.21 | 0.17 | 0.25 | — |
| — | 43.45 | 47.50 | 45.48 | +0.99 | 42.5% | 525 | 42.5% | -0.02 | 0.32 | 0.30 | 0.34 | — |
| — | 38.20 | 40.85 | 39.52 | +0.98 | 40.9% | 530 | 40.9% | -0.02 | 0.46 | 0.43 | 0.48 | — |
| — | 31.00 | 35.80 | 33.40 | +0.98 | 39.4% | 535 | 39.4% | -0.02 | 0.67 | 0.64 | 0.69 | — |
| — | 29.70 | 31.00 | 30.35 | +0.97 | 38.3% | 540 | 38.3% | -0.03 | 1.02 | 0.99 | 1.05 | — |
| — | 22.65 | 29.30 | 25.98 | +0.96 | 37.6% | 545 | — | — | 1.56 | 1.50 | 1.62 | — |
| — | 20.65 | 22.55 | 21.60 | +0.94 | 37.2% | 550 | 37.2% | -0.06 | 2.35 | 2.32 | 2.37 | — |
| — | 17.25 | 18.00 | 17.62 | +0.92 | 37.1% | 555 | — | — | 3.42 | 3.35 | 3.50 | — |
| — | 13.75 | 14.45 | 14.10 | — | — | 560 | 37.2% | -0.11 | 4.90 | 4.80 | 5.00 | — |
| — | 10.90 | 11.30 | 11.10 | +0.85 | 37.3% | 565 | 37.3% | -0.15 | 6.83 | 6.70 | 6.95 | — |
| — | 8.40 | 8.60 | 8.50 | +0.80 | 37.4% | 570 | 37.4% | -0.20 | 9.22 | 9.00 | 9.45 | — |
| — | 7.20 | 7.50 | 7.35 | +0.77 | 37.5% | 572.5 | 37.5% | -0.23 | 10.62 | 10.40 | 10.85 | — |
| — | 6.30 | 6.50 | 6.40 | +0.73 | 37.6% | 575 | 37.6% | -0.27 | 12.15 | 11.90 | 12.40 | — |
| — | 5.40 | 5.55 | 5.47 | — | — | 577.5 | 37.8% | -0.30 | 13.80 | 13.45 | 14.15 | — |
| — | 4.60 | 4.80 | 4.70 | +0.66 | 38.0% | 580 | — | — | 15.57 | 15.20 | 15.95 | — |
| — | 3.95 | 4.10 | 4.03 | +0.63 | 38.3% | 582.5 | 38.3% | -0.38 | 17.38 | 16.95 | 17.80 | — |
| — | 3.35 | 3.50 | 3.42 | +0.59 | 38.6% | 585 | — | — | 19.30 | 18.90 | 19.70 | — |
| — | 2.79 | 2.96 | 2.88 | +0.55 | 38.9% | 587.5 | 38.9% | -0.45 | 20.98 | 20.25 | 21.70 | — |
| — | 2.39 | 2.51 | 2.45 | — | — | 590 | 39.2% | -0.49 | 23.15 | 22.70 | 23.60 | — |
| — | 2.00 | 2.13 | 2.06 | +0.47 | 39.5% | 592.5 | 39.5% | -0.53 | 25.40 | 25.00 | 25.80 | — |
| — | 1.72 | 1.79 | 1.75 | — | — | 595 | 39.8% | -0.57 | 27.52 | 26.65 | 28.40 | — |
| — | 1.40 | 1.60 | 1.50 | +0.39 | 40.1% | 597.5 | 40.1% | -0.61 | 30.48 | 29.00 | 31.95 | — |
| — | 1.23 | 1.29 | 1.26 | +0.36 | 40.5% | 600 | 40.5% | -0.64 | 32.23 | 31.45 | 33.00 | — |
| — | 0.97 | 1.09 | 1.03 | +0.32 | 40.8% | 602.5 | 40.8% | -0.68 | 34.40 | 31.00 | 37.80 | — |
| — | 0.86 | 0.94 | 0.90 | +0.29 | 41.3% | 605 | 41.3% | -0.71 | 36.58 | 34.25 | 38.90 | — |
| — | 0.75 | 0.80 | 0.78 | +0.26 | 41.8% | 607.5 | 41.8% | -0.74 | 39.20 | 35.65 | 42.75 | — |
| — | 0.65 | 0.69 | 0.67 | +0.23 | 42.4% | 610 | 42.4% | -0.77 | 40.80 | 37.95 | 43.65 | — |
| — | 0.55 | 0.59 | 0.57 | +0.21 | 43.0% | 612.5 | 43.0% | -0.79 | 44.15 | 40.90 | 47.40 | — |
| — | 0.48 | 0.52 | 0.50 | +0.19 | 43.6% | 615 | 43.6% | -0.82 | 46.02 | 43.55 | 48.50 | — |
| — | 0.37 | 0.49 | 0.43 | — | — | 617.5 | — | — | 48.23 | 45.55 | 50.90 | — |
| — | 0.35 | 0.40 | 0.38 | — | — | 620 | 51.6% | -0.86 | 51.75 | 50.20 | 53.30 | — |
| — | 0.29 | 0.40 | 0.34 | — | — | 622.5 | — | — | 54.58 | 52.25 | 56.90 | — |
| — | 0.28 | 0.31 | 0.29 | +0.11 | 46.7% | 625 | — | — | 56.48 | 54.60 | 58.35 | — |
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.