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 | |
| — | 78.05 | 83.30 | 80.67 | +0.71 | 41.7% | 515 | 41.7% | -0.29 | 20.43 | 20.20 | 20.65 | — |
| — | 74.70 | 79.60 | 77.15 | +0.69 | 41.7% | 520 | 41.7% | -0.31 | 22.05 | 21.80 | 22.30 | — |
| — | 71.45 | 76.70 | 74.08 | +0.68 | 41.7% | 525 | 41.7% | -0.33 | 23.80 | 23.55 | 24.05 | — |
| — | 68.60 | 71.75 | 70.17 | +0.66 | 41.6% | 530 | 41.6% | -0.34 | 25.60 | 25.35 | 25.85 | — |
| — | 65.25 | 70.45 | 67.85 | +0.64 | 41.6% | 535 | 41.6% | -0.36 | 27.50 | 27.25 | 27.75 | — |
| — | 62.25 | 65.00 | 63.62 | +0.63 | 41.6% | 540 | 41.6% | -0.38 | 29.50 | 29.25 | 29.75 | — |
| — | 60.50 | 62.60 | 61.55 | +0.61 | 41.5% | 545 | 41.5% | -0.40 | 31.57 | 31.30 | 31.85 | — |
| — | 57.75 | 59.70 | 58.73 | +0.59 | 41.5% | 550 | 41.5% | -0.41 | 33.77 | 33.50 | 34.05 | — |
| — | 54.80 | 58.45 | 56.62 | +0.57 | 41.5% | 555 | 41.5% | -0.43 | 36.05 | 35.75 | 36.35 | — |
| — | 52.60 | 54.35 | 53.48 | +0.56 | 41.5% | 560 | 41.5% | -0.45 | 38.42 | 38.15 | 38.70 | — |
| — | 50.25 | 52.20 | 51.23 | +0.54 | 41.5% | 565 | 41.5% | -0.47 | 40.90 | 40.60 | 41.20 | — |
| — | 48.15 | 49.50 | 48.83 | +0.52 | 41.5% | 570 | 41.5% | -0.48 | 43.45 | 43.15 | 43.75 | — |
| — | 46.10 | 47.00 | 46.55 | +0.51 | 41.5% | 575 | 41.5% | -0.50 | 46.10 | 45.80 | 46.40 | — |
| — | 43.75 | 44.75 | 44.25 | +0.49 | 41.5% | 580 | 41.5% | -0.52 | 48.83 | 48.50 | 49.15 | — |
| — | 41.85 | 42.50 | 42.17 | +0.47 | 41.5% | 585 | 41.5% | -0.54 | 51.65 | 51.30 | 52.00 | — |
| — | 39.70 | 40.40 | 40.05 | +0.46 | 41.6% | 590 | 41.6% | -0.55 | 54.55 | 54.20 | 54.90 | — |
| — | 37.75 | 38.40 | 38.08 | +0.44 | 41.6% | 595 | — | — | 57.60 | 57.20 | 58.00 | — |
| — | 35.90 | 36.45 | 36.17 | — | — | 600 | — | — | 60.73 | 60.30 | 61.15 | — |
| — | 34.10 | 34.70 | 34.40 | — | — | 605 | — | — | 63.90 | 63.45 | 64.35 | — |
| — | 32.35 | 32.95 | 32.65 | +0.39 | 41.7% | 610 | 41.7% | -0.62 | 67.12 | 66.65 | 67.60 | — |
| — | 30.70 | 31.25 | 30.98 | +0.38 | 41.7% | 615 | 41.7% | -0.63 | 70.45 | 69.80 | 71.10 | — |
| — | 29.10 | 29.65 | 29.38 | +0.36 | 41.8% | 620 | 41.8% | -0.65 | 73.92 | 73.00 | 74.85 | — |
| — | 27.60 | 28.15 | 27.88 | +0.35 | 41.8% | 625 | 41.8% | -0.66 | 77.33 | 75.95 | 78.70 | — |
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.