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 | |
| — | 51.90 | 59.40 | 55.65 | — | — | 515 | — | — | 0.88 | 0.76 | 1.00 | — |
| — | 47.15 | 54.45 | 50.80 | — | — | 520 | — | — | 1.17 | 1.05 | 1.28 | — |
| — | 42.70 | 50.15 | 46.42 | — | — | 525 | — | — | 1.53 | 1.41 | 1.65 | — |
| — | 38.15 | 44.90 | 41.52 | — | — | 530 | — | — | 2.02 | 1.94 | 2.09 | — |
| — | 35.20 | 38.95 | 37.08 | — | — | 535 | — | — | 2.65 | 2.51 | 2.78 | — |
| — | 30.35 | 34.10 | 32.23 | — | — | 540 | — | — | 3.45 | 3.25 | 3.65 | — |
| — | 27.95 | 30.30 | 29.12 | — | — | 545 | — | — | 4.50 | 4.30 | 4.70 | — |
| — | 24.35 | 26.75 | 25.55 | — | — | 550 | — | — | 5.80 | 5.70 | 5.90 | — |
| — | 21.45 | 22.60 | 22.02 | — | — | 555 | — | — | 7.33 | 7.10 | 7.55 | — |
| — | 18.50 | 19.65 | 19.07 | — | — | 560 | — | — | 9.22 | 8.95 | 9.50 | — |
| — | 15.75 | 16.45 | 16.10 | — | — | 565 | — | — | 11.43 | 11.20 | 11.65 | — |
| — | 14.45 | 15.05 | 14.75 | — | — | 567.5 | — | — | 12.57 | 12.25 | 12.90 | — |
| — | 13.15 | 13.80 | 13.47 | — | — | 570 | — | — | 13.93 | 13.65 | 14.20 | — |
| — | 12.20 | 12.65 | 12.43 | — | — | 572.5 | 35.2% | -0.30 | 15.15 | 14.75 | 15.55 | — |
| — | 11.10 | 11.55 | 11.32 | +0.68 | 35.3% | 575 | 35.3% | -0.32 | 16.77 | 16.50 | 17.05 | — |
| — | 10.05 | 10.60 | 10.32 | +0.65 | 35.4% | 577.5 | 35.4% | -0.35 | 18.07 | 17.60 | 18.55 | — |
| — | 9.25 | 9.65 | 9.45 | +0.63 | 35.5% | 580 | 35.5% | -0.38 | 19.68 | 19.05 | 20.30 | — |
| — | 8.30 | 8.75 | 8.53 | — | — | 582.5 | 35.6% | -0.40 | 21.48 | 20.85 | 22.10 | — |
| — | 7.50 | 7.90 | 7.70 | +0.57 | 35.6% | 585 | 35.6% | -0.43 | 22.98 | 22.05 | 23.90 | — |
| — | 6.75 | 7.20 | 6.97 | +0.55 | 35.7% | 587.5 | 35.7% | -0.46 | 24.93 | 24.35 | 25.50 | — |
| — | 6.10 | 6.45 | 6.28 | +0.52 | 35.7% | 590 | 35.7% | -0.48 | 26.95 | 26.25 | 27.65 | — |
| — | 5.35 | 5.90 | 5.62 | +0.49 | 35.7% | 592.5 | 35.7% | -0.51 | 28.52 | 27.00 | 30.05 | — |
| — | 4.90 | 5.35 | 5.12 | +0.47 | 35.7% | 595 | 35.7% | -0.54 | 30.52 | 29.35 | 31.70 | — |
| — | 4.30 | 4.90 | 4.60 | +0.44 | 35.7% | 597.5 | 35.7% | -0.56 | 32.48 | 30.80 | 34.15 | — |
| — | 4.05 | 4.25 | 4.15 | +0.41 | 35.8% | 600 | 35.8% | -0.59 | 34.55 | 33.20 | 35.90 | — |
| — | 3.65 | 4.00 | 3.83 | +0.39 | 35.9% | 602.5 | 35.9% | -0.61 | 37.08 | 35.30 | 38.85 | — |
| — | 3.15 | 3.50 | 3.33 | +0.36 | 36.0% | 605 | 36.0% | -0.64 | 39.25 | 37.55 | 40.95 | — |
| — | 2.88 | 3.25 | 3.06 | +0.34 | 36.1% | 607.5 | 36.1% | -0.66 | 40.88 | 38.65 | 43.10 | — |
| — | 2.57 | 2.80 | 2.69 | +0.32 | 36.3% | 610 | 36.3% | -0.69 | 42.70 | 40.10 | 45.30 | — |
| — | 2.31 | 2.56 | 2.44 | +0.29 | 36.4% | 612.5 | 36.4% | -0.71 | 45.27 | 41.70 | 48.85 | — |
| — | 2.06 | 2.25 | 2.15 | +0.27 | 36.7% | 615 | 36.7% | -0.73 | 48.50 | 45.90 | 51.10 | — |
| — | 1.83 | 2.08 | 1.96 | +0.25 | 36.9% | 617.5 | 36.9% | -0.75 | 49.80 | 47.50 | 52.10 | — |
| — | 1.62 | 1.79 | 1.71 | +0.23 | 37.2% | 620 | 37.2% | -0.77 | 53.38 | 51.05 | 55.70 | — |
| — | 1.30 | 1.51 | 1.41 | +0.20 | 37.8% | 625 | 37.8% | -0.81 | 57.02 | 53.65 | 60.40 | — |
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.