Spot 559.49
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 22:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.30 | 63.60 | 60.95 | +0.81 | 36.8% | 505 | 36.8% | -0.19 | 5.03 | 4.80 | 5.25 | — |
| — | 54.20 | 59.50 | 56.85 | +0.78 | 36.5% | 510 | 36.5% | -0.22 | 5.90 | 5.65 | 6.15 | — |
| — | 50.25 | 55.50 | 52.88 | +0.76 | 36.3% | 515 | 36.3% | -0.25 | 6.90 | 6.65 | 7.15 | — |
| — | 46.40 | 51.65 | 49.02 | +0.73 | 36.2% | 520 | 36.2% | -0.27 | 8.03 | 7.75 | 8.30 | — |
| — | 42.70 | 47.95 | 45.33 | +0.70 | 36.0% | 525 | 36.0% | -0.30 | 9.32 | 9.05 | 9.60 | — |
| — | 39.25 | 44.40 | 41.83 | +0.67 | 35.9% | 530 | 35.9% | -0.34 | 10.75 | 10.45 | 11.05 | — |
| — | 35.00 | 40.05 | 37.52 | +0.64 | 35.8% | 535 | 35.8% | -0.37 | 12.35 | 12.05 | 12.65 | — |
| — | 33.75 | 36.70 | 35.23 | +0.60 | 35.7% | 540 | 35.7% | -0.40 | 14.22 | 13.85 | 14.60 | — |
| — | 30.90 | 33.55 | 32.23 | +0.57 | 35.7% | 545 | 35.7% | -0.43 | 16.12 | 15.80 | 16.45 | — |
| — | 28.05 | 30.15 | 29.10 | +0.54 | 35.6% | 550 | 35.6% | -0.47 | 18.35 | 17.95 | 18.75 | — |
| — | 26.00 | 27.65 | 26.82 | +0.50 | 35.6% | 555 | 35.6% | -0.50 | 20.68 | 20.20 | 21.15 | — |
| — | 23.50 | 24.45 | 23.98 | +0.47 | 35.6% | 560 | 35.6% | -0.54 | 23.12 | 22.70 | 23.55 | — |
| — | 21.20 | 22.10 | 21.65 | +0.44 | 35.7% | 565 | 35.7% | -0.57 | 25.68 | 25.35 | 26.00 | — |
| — | 19.00 | 19.95 | 19.48 | — | — | 570 | — | — | 28.68 | 28.20 | 29.15 | — |
| — | 17.15 | 18.00 | 17.57 | — | — | 575 | — | — | 31.62 | 31.00 | 32.25 | — |
| — | 15.50 | 16.15 | 15.82 | — | — | 580 | — | — | 34.62 | 33.50 | 35.75 | — |
| — | 13.85 | 14.50 | 14.18 | — | — | 585 | 35.9% | -0.69 | 37.95 | 36.40 | 39.50 | — |
| — | 12.35 | 12.95 | 12.65 | +0.29 | 36.0% | 590 | 36.0% | -0.72 | 41.75 | 39.75 | 43.75 | — |
| — | 10.80 | 11.60 | 11.20 | +0.26 | 36.2% | 595 | 36.2% | -0.74 | 45.15 | 43.40 | 46.90 | — |
| — | 9.85 | 10.35 | 10.10 | +0.24 | 36.3% | 600 | 36.3% | -0.77 | 48.67 | 46.40 | 50.95 | — |
| — | 8.70 | 9.25 | 8.97 | +0.22 | 36.4% | 605 | 36.4% | -0.79 | 53.08 | 50.55 | 55.60 | — |
| — | 7.75 | 8.25 | 8.00 | +0.20 | 36.6% | 610 | 36.6% | -0.81 | 56.00 | 53.10 | 58.90 | — |
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.