Spot 569.89
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 22:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.85 | 64.05 | 61.45 | +0.80 | 36.0% | 515 | 36.0% | -0.20 | 4.75 | 4.60 | 4.90 | — |
| — | 55.10 | 58.55 | 56.83 | +0.78 | 35.8% | 520 | 35.8% | -0.22 | 5.60 | 5.45 | 5.75 | — |
| — | 51.55 | 55.60 | 53.58 | +0.75 | 35.6% | 525 | 35.6% | -0.25 | 6.60 | 6.35 | 6.85 | — |
| — | 47.05 | 51.15 | 49.10 | +0.72 | 35.5% | 530 | 35.5% | -0.28 | 7.65 | 7.45 | 7.85 | — |
| — | 43.05 | 48.45 | 45.75 | +0.69 | 35.3% | 535 | 35.3% | -0.31 | 8.95 | 8.75 | 9.15 | — |
| — | 39.45 | 43.35 | 41.40 | +0.66 | 35.2% | 540 | 35.2% | -0.34 | 10.35 | 10.05 | 10.65 | — |
| — | 37.15 | 39.55 | 38.35 | +0.63 | 35.1% | 545 | 35.1% | -0.37 | 11.95 | 11.65 | 12.25 | — |
| — | 34.00 | 35.95 | 34.98 | +0.59 | 35.0% | 550 | 35.0% | -0.41 | 13.68 | 13.40 | 13.95 | — |
| — | 31.05 | 32.70 | 31.88 | +0.56 | 34.9% | 555 | 34.9% | -0.44 | 15.65 | 15.25 | 16.05 | — |
| — | 28.45 | 29.90 | 29.18 | +0.53 | 34.9% | 560 | 34.9% | -0.48 | 17.70 | 17.35 | 18.05 | — |
| — | 25.70 | 27.10 | 26.40 | +0.49 | 34.8% | 565 | 34.8% | -0.51 | 20.07 | 19.65 | 20.50 | — |
| — | 23.35 | 24.50 | 23.93 | +0.46 | 34.8% | 570 | 34.8% | -0.54 | 22.50 | 22.20 | 22.80 | — |
| — | 21.25 | 22.35 | 21.80 | +0.43 | 34.8% | 575 | 34.8% | -0.58 | 25.12 | 24.60 | 25.65 | — |
| — | 19.20 | 20.00 | 19.60 | +0.40 | 34.8% | 580 | 34.8% | -0.61 | 27.95 | 27.40 | 28.50 | — |
| — | 17.25 | 17.95 | 17.60 | +0.37 | 34.9% | 585 | 34.9% | -0.64 | 30.85 | 30.20 | 31.50 | — |
| — | 15.20 | 16.10 | 15.65 | +0.34 | 34.9% | 590 | 34.9% | -0.67 | 34.00 | 33.10 | 34.90 | — |
| — | 13.75 | 14.40 | 14.07 | +0.31 | 35.0% | 595 | 35.0% | -0.70 | 37.33 | 35.75 | 38.90 | — |
| — | 12.25 | 12.75 | 12.50 | +0.28 | 35.1% | 600 | 35.1% | -0.72 | 40.77 | 39.10 | 42.45 | — |
| — | 10.85 | 11.50 | 11.18 | +0.26 | 35.2% | 605 | 35.2% | -0.75 | 44.40 | 42.60 | 46.20 | — |
| — | 9.60 | 10.15 | 9.88 | +0.24 | 35.3% | 610 | 35.3% | -0.77 | 48.10 | 45.50 | 50.70 | — |
| — | 8.50 | 9.00 | 8.75 | — | — | 615 | — | — | 52.67 | 50.70 | 54.65 | — |
| — | 7.50 | 8.00 | 7.75 | — | — | 620 | 35.5% | -0.82 | 56.02 | 53.35 | 58.70 | — |
| — | 6.75 | 7.10 | 6.92 | +0.18 | 35.7% | 625 | 35.7% | -0.84 | 60.15 | 57.45 | 62.85 | — |
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.