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 | |
| — | 78.10 | 83.55 | 80.83 | +0.79 | 40.5% | 515 | 40.5% | -0.21 | 20.98 | 20.65 | 21.30 | — |
| — | 74.80 | 80.80 | 77.80 | +0.78 | 40.4% | 520 | 40.4% | -0.22 | 22.65 | 22.30 | 23.00 | — |
| — | 71.55 | 76.95 | 74.25 | +0.77 | 40.4% | 525 | 40.4% | -0.24 | 24.40 | 24.05 | 24.75 | — |
| — | 69.35 | 74.45 | 71.90 | +0.75 | 40.4% | 530 | 40.4% | -0.25 | 26.23 | 25.90 | 26.55 | — |
| — | 65.90 | 70.60 | 68.25 | +0.74 | 40.4% | 535 | 40.4% | -0.27 | 28.20 | 27.85 | 28.55 | — |
| — | 62.55 | 67.00 | 64.78 | +0.72 | 40.4% | 540 | 40.4% | -0.28 | 30.20 | 29.85 | 30.55 | — |
| — | 60.65 | 65.25 | 62.95 | +0.71 | 40.4% | 545 | 40.4% | -0.30 | 32.35 | 31.95 | 32.75 | — |
| — | 57.30 | 61.50 | 59.40 | +0.69 | 40.4% | 550 | 40.4% | -0.31 | 34.58 | 34.20 | 34.95 | — |
| — | 55.65 | 58.95 | 57.30 | +0.67 | 40.4% | 555 | 40.4% | -0.33 | 36.88 | 36.50 | 37.25 | — |
| — | 53.45 | 55.35 | 54.40 | — | — | 560 | — | — | 39.30 | 38.90 | 39.70 | — |
| — | 51.00 | 52.65 | 51.83 | — | — | 565 | 40.4% | -0.36 | 41.75 | 41.35 | 42.15 | — |
| — | 48.45 | 49.65 | 49.05 | — | — | 570 | 40.5% | -0.38 | 44.40 | 44.00 | 44.80 | — |
| — | 46.45 | 47.30 | 46.88 | — | — | 575 | 40.5% | -0.40 | 47.12 | 46.80 | 47.45 | — |
| — | 44.20 | 45.05 | 44.62 | +0.59 | 40.5% | 580 | 40.5% | -0.41 | 49.80 | 49.40 | 50.20 | — |
| — | 42.10 | 42.90 | 42.50 | — | — | 585 | 40.5% | -0.43 | 52.60 | 52.15 | 53.05 | — |
| — | 40.05 | 40.85 | 40.45 | — | — | 590 | 40.5% | -0.45 | 55.52 | 55.05 | 56.00 | — |
| — | 38.10 | 38.85 | 38.48 | — | — | 595 | 40.6% | -0.46 | 58.55 | 58.05 | 59.05 | — |
| — | 36.25 | 36.95 | 36.60 | +0.53 | 40.6% | 600 | — | — | 61.62 | 61.15 | 62.10 | — |
| — | 34.40 | 35.15 | 34.77 | +0.51 | 40.6% | 605 | — | — | 64.72 | 63.95 | 65.50 | — |
| — | 32.65 | 33.40 | 33.02 | — | — | 610 | — | — | 68.20 | 67.25 | 69.15 | — |
| — | 31.00 | 31.75 | 31.38 | +0.48 | 40.7% | 615 | 40.7% | -0.53 | 71.05 | 69.55 | 72.55 | — |
| — | 29.45 | 30.15 | 29.80 | +0.46 | 40.8% | 620 | 40.8% | -0.55 | 75.05 | 73.55 | 76.55 | — |
| — | 27.90 | 28.65 | 28.27 | +0.45 | 40.8% | 625 | 40.8% | -0.56 | 78.03 | 76.00 | 80.05 | — |
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.