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 | |
| — | 76.15 | 83.50 | 79.83 | +0.71 | 41.8% | 505 | 41.8% | -0.29 | 20.20 | 20.00 | 20.40 | — |
| — | 73.80 | 79.05 | 76.42 | +0.70 | 41.8% | 510 | 41.8% | -0.31 | 21.93 | 21.60 | 22.25 | — |
| — | 70.60 | 75.75 | 73.17 | +0.68 | 41.8% | 515 | 41.8% | -0.32 | 23.65 | 23.35 | 23.95 | — |
| — | 67.45 | 72.60 | 70.03 | +0.66 | 41.7% | 520 | 41.7% | -0.34 | 25.38 | 25.15 | 25.60 | — |
| — | 65.65 | 69.55 | 67.60 | +0.65 | 41.7% | 525 | 41.7% | -0.36 | 27.40 | 27.05 | 27.75 | — |
| — | 61.40 | 66.00 | 63.70 | +0.63 | 41.7% | 530 | 41.7% | -0.37 | 29.40 | 29.05 | 29.75 | — |
| — | 58.55 | 63.75 | 61.15 | +0.61 | 41.7% | 535 | 41.7% | -0.39 | 31.52 | 31.15 | 31.90 | — |
| — | 57.50 | 59.90 | 58.70 | +0.60 | 41.6% | 540 | 41.6% | -0.41 | 33.73 | 33.35 | 34.10 | — |
| — | 54.90 | 56.75 | 55.83 | +0.58 | 41.6% | 545 | 41.6% | -0.43 | 36.02 | 35.65 | 36.40 | — |
| — | 52.40 | 53.95 | 53.17 | +0.56 | 41.6% | 550 | 41.6% | -0.45 | 38.40 | 38.00 | 38.80 | — |
| — | 49.75 | 51.00 | 50.38 | +0.54 | 41.7% | 555 | 41.7% | -0.46 | 40.90 | 40.50 | 41.30 | — |
| — | 47.35 | 48.60 | 47.98 | +0.53 | 41.7% | 560 | 41.7% | -0.48 | 43.50 | 43.10 | 43.90 | — |
| — | 45.10 | 46.35 | 45.73 | +0.51 | 41.7% | 565 | 41.7% | -0.50 | 46.17 | 45.75 | 46.60 | — |
| — | 43.20 | 44.00 | 43.60 | +0.49 | 41.5% | 570 | 41.7% | -0.52 | 48.95 | 48.50 | 49.40 | — |
| — | 41.15 | 41.85 | 41.50 | +0.47 | 41.7% | 575 | 41.7% | -0.54 | 51.80 | 51.35 | 52.25 | — |
| — | 39.10 | 39.80 | 39.45 | +0.46 | 41.8% | 580 | 41.8% | -0.55 | 54.67 | 54.25 | 55.10 | — |
| — | 37.00 | 37.80 | 37.40 | +0.44 | 41.8% | 585 | 41.8% | -0.57 | 57.75 | 57.25 | 58.25 | — |
| — | 35.15 | 35.95 | 35.55 | +0.43 | 41.8% | 590 | 41.8% | -0.58 | 60.88 | 60.35 | 61.40 | — |
| — | 33.35 | 34.15 | 33.75 | +0.41 | 41.9% | 595 | 41.9% | -0.60 | 64.05 | 63.50 | 64.60 | — |
| — | 31.80 | 32.40 | 32.10 | +0.39 | 41.9% | 600 | 41.9% | -0.62 | 67.22 | 66.50 | 67.95 | — |
| — | 30.00 | 30.75 | 30.38 | +0.38 | 42.0% | 605 | 42.0% | -0.63 | 70.35 | 69.35 | 71.35 | — |
| — | 28.45 | 29.20 | 28.82 | +0.37 | 42.1% | 610 | 42.1% | -0.65 | 74.15 | 73.20 | 75.10 | — |
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.