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 | |
| — | 54.10 | 61.55 | 57.83 | +0.97 | 52.2% | 512.5 | 52.2% | -0.03 | 0.09 | 0.07 | 0.11 | — |
| — | 51.60 | 59.20 | 55.40 | +0.97 | 50.6% | 515 | — | — | 0.08 | 0.06 | 0.10 | — |
| — | 49.15 | 56.55 | 52.85 | — | — | 517.5 | — | — | 0.10 | 0.05 | 0.14 | — |
| — | 48.05 | 51.65 | 49.85 | — | — | 520 | — | — | 0.12 | 0.10 | 0.15 | — |
| — | 44.15 | 51.35 | 47.75 | — | — | 522.5 | 46.2% | -0.05 | 0.20 | 0.12 | 0.28 | — |
| — | 41.70 | 46.35 | 44.02 | +0.93 | 44.8% | 525 | 44.8% | -0.07 | 0.18 | 0.17 | 0.19 | — |
| — | 39.25 | 46.70 | 42.98 | +0.92 | 43.6% | 527.5 | 43.6% | -0.08 | 0.19 | 0.15 | 0.23 | — |
| — | 38.15 | 41.70 | 39.92 | +0.90 | 42.4% | 530 | 42.4% | -0.10 | 0.24 | 0.21 | 0.27 | — |
| — | 34.35 | 41.80 | 38.08 | +0.88 | 41.5% | 532.5 | 41.5% | -0.12 | 0.30 | 0.26 | 0.35 | — |
| — | 33.30 | 36.35 | 34.83 | +0.86 | 40.7% | 535 | 40.7% | -0.14 | 0.38 | 0.35 | 0.41 | — |
| — | 29.55 | 36.55 | 33.05 | +0.84 | 40.2% | 537.5 | 40.2% | -0.16 | 0.46 | 0.41 | 0.51 | — |
| — | 30.30 | 31.50 | 30.90 | +0.81 | 39.8% | 540 | 39.8% | -0.19 | 0.61 | 0.57 | 0.65 | — |
| — | 27.90 | 29.25 | 28.57 | +0.78 | 39.6% | 542.5 | 39.6% | -0.23 | 0.77 | 0.73 | 0.80 | — |
| — | 25.45 | 27.10 | 26.27 | +0.74 | 39.5% | 545 | 39.5% | -0.26 | 1.03 | 0.91 | 1.16 | — |
| — | 21.80 | 24.90 | 23.35 | +0.71 | 39.4% | 547.5 | 39.4% | -0.29 | 1.24 | 1.17 | 1.30 | — |
| — | 21.15 | 22.50 | 21.82 | +0.67 | 39.2% | 550 | 39.2% | -0.33 | 1.57 | 1.52 | 1.63 | — |
| — | 18.85 | 20.20 | 19.52 | +0.63 | 38.8% | 552.5 | 38.8% | -0.37 | 1.96 | 1.88 | 2.04 | — |
| — | 17.25 | 18.00 | 17.62 | +0.58 | 38.5% | 555 | 38.5% | -0.42 | 2.44 | 2.36 | 2.53 | — |
| — | 15.20 | 16.10 | 15.65 | +0.54 | 38.1% | 557.5 | 38.1% | -0.46 | 3.02 | 2.85 | 3.20 | — |
| — | 13.60 | 14.35 | 13.97 | +0.50 | 37.9% | 560 | 37.9% | -0.51 | 3.80 | 3.55 | 4.05 | — |
| — | 11.80 | 12.90 | 12.35 | +0.45 | 37.7% | 562.5 | 37.7% | -0.55 | 4.47 | 4.30 | 4.65 | — |
| — | 10.50 | 10.80 | 10.65 | +0.41 | 37.7% | 565 | 37.7% | -0.59 | 5.45 | 5.25 | 5.65 | — |
| — | 9.05 | 9.50 | 9.28 | +0.37 | 37.8% | 567.5 | 37.8% | -0.63 | 6.50 | 6.25 | 6.75 | — |
| — | 7.85 | 8.15 | 8.00 | +0.33 | 38.1% | 570 | 38.1% | -0.67 | 7.72 | 7.50 | 7.95 | — |
| — | 6.65 | 7.10 | 6.88 | +0.30 | 37.9% | 572.5 | 37.9% | -0.71 | 9.07 | 8.80 | 9.35 | — |
| — | 5.65 | 5.95 | 5.80 | — | — | 575 | 37.8% | -0.74 | 10.50 | 10.15 | 10.85 | — |
| — | 4.75 | 5.00 | 4.88 | +0.23 | 38.1% | 577.5 | 38.1% | -0.77 | 12.05 | 11.75 | 12.35 | — |
| — | 4.00 | 4.20 | 4.10 | +0.20 | 38.6% | 580 | 38.6% | -0.80 | 14.05 | 13.35 | 14.75 | — |
| — | 3.25 | 3.65 | 3.45 | +0.18 | 39.1% | 582.5 | 39.1% | -0.83 | 15.72 | 15.00 | 16.45 | — |
| — | 2.75 | 3.00 | 2.88 | +0.15 | 39.5% | 585 | 39.5% | -0.85 | 17.77 | 17.05 | 18.50 | — |
| — | 2.16 | 2.54 | 2.35 | +0.13 | 39.9% | 587.5 | 39.9% | -0.87 | 19.70 | 19.05 | 20.35 | — |
| — | 1.90 | 2.00 | 1.95 | +0.11 | 40.3% | 590 | 40.3% | -0.89 | 21.88 | 21.15 | 22.60 | — |
| — | 1.56 | 1.73 | 1.65 | +0.10 | 40.6% | 592.5 | 40.6% | -0.90 | 25.38 | 23.10 | 27.65 | — |
| — | 1.30 | 1.40 | 1.35 | +0.08 | 40.9% | 595 | 40.9% | -0.92 | 26.45 | 25.15 | 27.75 | — |
| — | 1.05 | 1.16 | 1.10 | +0.07 | 41.2% | 597.5 | 41.2% | -0.93 | 28.68 | 27.10 | 30.25 | — |
| — | 0.90 | 0.93 | 0.92 | +0.06 | 41.6% | 600 | 41.6% | -0.94 | 30.43 | 29.55 | 31.30 | — |
| — | 0.73 | 0.79 | 0.76 | +0.06 | 42.1% | 602.5 | 42.1% | -0.95 | 33.12 | 29.45 | 36.80 | — |
| — | 0.60 | 0.67 | 0.64 | +0.05 | 42.7% | 605 | 42.7% | -0.95 | 35.27 | 32.75 | 37.80 | — |
| — | 0.50 | 0.55 | 0.53 | +0.04 | 43.4% | 607.5 | 43.4% | -0.96 | 38.42 | 35.25 | 41.60 | — |
| — | 0.43 | 0.47 | 0.45 | — | — | 610 | — | — | 39.38 | 37.45 | 41.30 | — |
| — | 0.36 | 0.40 | 0.38 | — | — | 612.5 | — | — | 42.73 | 39.00 | 46.45 | — |
| — | 0.31 | 0.35 | 0.33 | — | — | 615 | — | — | 45.20 | 41.50 | 48.90 | — |
| — | 0.20 | 0.36 | 0.28 | — | — | 617.5 | — | — | 48.20 | 45.00 | 51.40 | — |
| — | 0.23 | 0.27 | 0.25 | — | — | 620 | — | — | 50.30 | 46.75 | 53.85 | — |
| — | 0.17 | 0.23 | 0.20 | +0.02 | 48.8% | 622.5 | 48.8% | -0.98 | 52.62 | 48.90 | 56.35 | — |
| — | 0.15 | 0.21 | 0.18 | +0.02 | 49.9% | 625 | 49.9% | -0.98 | 55.10 | 51.40 | 58.80 | — |
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.