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 | |
| — | 55.20 | 62.30 | 58.75 | +0.92 | 38.8% | 512.5 | 38.8% | -0.09 | 0.61 | 0.51 | 0.72 | — |
| — | 52.80 | 60.30 | 56.55 | +0.91 | 38.3% | 515 | 38.3% | -0.10 | 0.73 | 0.63 | 0.84 | — |
| — | 50.40 | 56.00 | 53.20 | +0.90 | 37.9% | 517.5 | 37.9% | -0.11 | 0.86 | 0.75 | 0.97 | — |
| — | 48.05 | 54.95 | 51.50 | +0.88 | 37.5% | 520 | 37.5% | -0.12 | 0.97 | 0.86 | 1.09 | — |
| — | 45.70 | 52.60 | 49.15 | +0.87 | 37.1% | 522.5 | 37.1% | -0.13 | 1.14 | 1.02 | 1.26 | — |
| — | 43.55 | 50.35 | 46.95 | +0.86 | 36.8% | 525 | 36.8% | -0.15 | 1.32 | 1.22 | 1.42 | — |
| — | 41.35 | 46.95 | 44.15 | +0.84 | 36.5% | 527.5 | 36.5% | -0.17 | 1.52 | 1.40 | 1.64 | — |
| — | 39.45 | 44.70 | 42.08 | +0.82 | 36.2% | 530 | 36.2% | -0.18 | 1.77 | 1.66 | 1.88 | — |
| — | 37.90 | 42.30 | 40.10 | +0.80 | 35.9% | 532.5 | 35.9% | -0.20 | 2.03 | 1.92 | 2.14 | — |
| — | 35.70 | 40.20 | 37.95 | +0.78 | 35.6% | 535 | 35.6% | -0.22 | 2.34 | 2.24 | 2.44 | — |
| — | 33.70 | 38.25 | 35.98 | +0.76 | 35.4% | 537.5 | 35.4% | -0.25 | 2.65 | 2.52 | 2.79 | — |
| — | 32.85 | 35.25 | 34.05 | +0.73 | 35.2% | 540 | 35.2% | -0.27 | 3.10 | 3.00 | 3.20 | — |
| — | 30.50 | 33.50 | 32.00 | +0.71 | 35.1% | 542.5 | 35.1% | -0.30 | 3.55 | 3.35 | 3.75 | — |
| — | 28.80 | 31.00 | 29.90 | +0.68 | 34.9% | 545 | 34.9% | -0.32 | 4.08 | 3.85 | 4.30 | — |
| — | 26.95 | 29.15 | 28.05 | +0.66 | 34.9% | 547.5 | 34.9% | -0.35 | 4.65 | 4.35 | 4.95 | — |
| — | 25.45 | 27.25 | 26.35 | +0.62 | 34.8% | 550 | 34.8% | -0.38 | 5.25 | 5.05 | 5.45 | — |
| — | 23.35 | 25.15 | 24.25 | +0.60 | 34.8% | 552.5 | 34.8% | -0.41 | 6.00 | 5.75 | 6.25 | — |
| — | 21.60 | 23.20 | 22.40 | +0.57 | 34.9% | 555 | 34.9% | -0.44 | 6.72 | 6.50 | 6.95 | — |
| — | 20.00 | 21.50 | 20.75 | +0.54 | 34.9% | 557.5 | 34.9% | -0.46 | 7.55 | 7.25 | 7.85 | — |
| — | 18.50 | 19.50 | 19.00 | +0.51 | 35.0% | 560 | 35.0% | -0.49 | 8.47 | 8.25 | 8.70 | — |
| — | 17.00 | 18.45 | 17.73 | +0.48 | 35.1% | 562.5 | 35.1% | -0.52 | 9.55 | 9.15 | 9.95 | — |
| — | 15.95 | 16.90 | 16.43 | +0.45 | 35.3% | 565 | 35.3% | -0.55 | 10.53 | 10.30 | 10.75 | — |
| — | 14.40 | 15.55 | 14.97 | +0.43 | 35.4% | 567.5 | 35.4% | -0.58 | 11.80 | 11.40 | 12.20 | — |
| — | 13.20 | 14.00 | 13.60 | +0.40 | 35.5% | 570 | 35.5% | -0.60 | 13.00 | 12.65 | 13.35 | — |
| — | 12.15 | 12.90 | 12.53 | +0.37 | 35.7% | 572.5 | 35.7% | -0.63 | 14.38 | 14.00 | 14.75 | — |
| — | 11.10 | 11.75 | 11.43 | +0.35 | 35.8% | 575 | 35.8% | -0.65 | 15.65 | 15.35 | 15.95 | — |
| — | 10.10 | 10.75 | 10.43 | +0.32 | 36.0% | 577.5 | 36.0% | -0.68 | 17.10 | 16.70 | 17.50 | — |
| — | 9.15 | 9.75 | 9.45 | +0.30 | 36.1% | 580 | 36.1% | -0.70 | 18.75 | 18.10 | 19.40 | — |
| — | 8.20 | 8.80 | 8.50 | +0.28 | 36.2% | 582.5 | 36.2% | -0.72 | 20.45 | 19.80 | 21.10 | — |
| — | 7.55 | 8.05 | 7.80 | +0.26 | 36.3% | 585 | 36.3% | -0.75 | 22.15 | 21.45 | 22.85 | — |
| — | 6.80 | 7.25 | 7.03 | +0.24 | 36.4% | 587.5 | 36.4% | -0.77 | 23.88 | 23.15 | 24.60 | — |
| — | 6.10 | 6.50 | 6.30 | +0.22 | 36.5% | 590 | 36.5% | -0.79 | 25.23 | 24.35 | 26.10 | — |
| — | 5.40 | 5.95 | 5.67 | +0.20 | 36.6% | 592.5 | — | — | 27.35 | 26.00 | 28.70 | — |
| — | 4.90 | 5.35 | 5.12 | — | — | 595 | — | — | 29.27 | 27.80 | 30.75 | — |
| — | 4.45 | 4.80 | 4.62 | — | — | 597.5 | — | — | 31.30 | 29.85 | 32.75 | — |
| — | 4.00 | 4.20 | 4.10 | +0.15 | 36.8% | 600 | 36.8% | -0.85 | 33.33 | 31.80 | 34.85 | — |
| — | 3.55 | 3.90 | 3.73 | +0.14 | 36.9% | 602.5 | 36.9% | -0.86 | 35.33 | 32.70 | 37.95 | — |
| — | 3.15 | 3.50 | 3.33 | +0.13 | 37.1% | 605 | 37.1% | -0.88 | 37.62 | 35.20 | 40.05 | — |
| — | 2.85 | 3.15 | 3.00 | +0.12 | 37.2% | 607.5 | 37.2% | -0.89 | 39.67 | 37.10 | 42.25 | — |
| — | 2.42 | 2.71 | 2.56 | +0.11 | 37.4% | 610 | 37.4% | -0.90 | 41.83 | 39.20 | 44.45 | — |
| — | 2.28 | 2.50 | 2.39 | +0.10 | 37.6% | 612.5 | 37.6% | -0.91 | 44.27 | 40.50 | 48.05 | — |
| — | 2.06 | 2.23 | 2.15 | +0.09 | 37.8% | 615 | 37.8% | -0.92 | 46.52 | 42.70 | 50.35 | — |
| — | 1.79 | 1.99 | 1.89 | +0.08 | 38.0% | 617.5 | 38.0% | -0.92 | 48.80 | 45.05 | 52.55 | — |
| — | 1.63 | 1.78 | 1.71 | +0.08 | 38.2% | 620 | 38.2% | -0.93 | 51.35 | 47.85 | 54.85 | — |
| — | 1.44 | 1.59 | 1.51 | +0.07 | 38.5% | 622.5 | 38.5% | -0.94 | 53.98 | 50.75 | 57.20 | — |
| — | 1.27 | 1.42 | 1.34 | +0.06 | 38.8% | 625 | 38.8% | -0.94 | 55.83 | 52.10 | 59.55 | — |
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.