Spot 569.53
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 00:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.15 | 65.80 | 63.98 | +0.89 | 42.8% | 515 | 42.8% | -0.11 | 7.38 | 6.75 | 8.00 | — |
| — | 58.15 | 62.20 | 60.17 | +0.87 | 42.3% | 520 | 42.3% | -0.13 | 8.35 | 7.80 | 8.90 | — |
| — | 54.20 | 58.10 | 56.15 | +0.86 | 41.8% | 525 | 41.8% | -0.14 | 9.07 | 8.45 | 9.70 | — |
| — | 50.95 | 53.85 | 52.40 | +0.85 | 41.3% | 530 | 41.3% | -0.16 | 10.55 | 9.95 | 11.15 | — |
| — | 46.55 | 50.10 | 48.33 | +0.83 | 40.8% | 535 | 40.8% | -0.17 | 11.40 | 10.35 | 12.45 | — |
| — | 43.15 | 46.70 | 44.92 | +0.81 | 40.4% | 540 | 40.4% | -0.19 | 12.95 | 12.00 | 13.90 | — |
| — | 39.75 | 42.95 | 41.35 | +0.79 | 40.0% | 545 | 40.0% | -0.21 | 14.38 | 13.35 | 15.40 | — |
| — | 36.60 | 39.75 | 38.17 | +0.77 | 39.6% | 550 | 39.6% | -0.23 | 16.18 | 15.20 | 17.15 | — |
| — | 33.40 | 36.60 | 35.00 | +0.75 | 39.2% | 555 | 39.2% | -0.25 | 17.73 | 16.35 | 19.10 | — |
| — | 30.40 | 33.70 | 32.05 | +0.73 | 38.8% | 560 | 38.8% | -0.27 | 19.88 | 18.65 | 21.10 | — |
| — | 27.80 | 30.40 | 29.10 | +0.70 | 38.5% | 565 | 38.5% | -0.30 | 22.07 | 21.45 | 22.70 | — |
| — | 25.30 | 27.85 | 26.57 | +0.68 | 38.2% | 570 | 38.2% | -0.33 | 24.82 | 23.95 | 25.70 | — |
| — | 22.55 | 25.20 | 23.88 | +0.65 | 37.9% | 575 | 37.9% | -0.35 | 26.90 | 25.60 | 28.20 | — |
| — | 20.20 | 23.15 | 21.68 | +0.62 | 37.6% | 580 | 37.6% | -0.38 | 29.52 | 28.05 | 31.00 | — |
| — | 18.10 | 20.90 | 19.50 | +0.59 | 37.3% | 585 | 37.3% | -0.41 | 32.25 | 30.60 | 33.90 | — |
| — | 16.15 | 18.85 | 17.50 | +0.56 | 37.1% | 590 | 37.1% | -0.44 | 35.52 | 33.80 | 37.25 | — |
| — | 14.30 | 15.95 | 15.12 | +0.53 | 36.9% | 595 | 36.9% | -0.47 | 38.73 | 37.05 | 40.40 | — |
| — | 12.70 | 15.10 | 13.90 | +0.50 | 36.7% | 600 | 36.7% | -0.50 | 41.85 | 40.00 | 43.70 | — |
| — | 11.15 | 12.60 | 11.88 | +0.47 | 36.6% | 605 | 36.6% | -0.54 | 45.30 | 43.50 | 47.10 | — |
| — | 9.75 | 11.15 | 10.45 | +0.44 | 36.5% | 610 | 36.5% | -0.57 | 48.83 | 47.00 | 50.65 | — |
| — | 8.55 | 9.80 | 9.18 | +0.41 | 36.3% | 615 | 36.3% | -0.60 | 52.08 | 50.50 | 53.65 | — |
| — | 7.45 | 8.60 | 8.03 | +0.38 | 36.3% | 620 | 36.3% | -0.63 | 55.90 | 54.20 | 57.60 | — |
| — | 6.50 | 7.45 | 6.97 | +0.35 | 36.2% | 625 | 36.2% | -0.66 | 59.98 | 58.20 | 61.75 | — |
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.