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 | |
| — | 56.00 | 60.00 | 58.00 | +0.99 | 58.7% | 512.5 | 58.7% | -0.01 | 0.31 | 0.10 | 0.52 | — |
| — | 54.35 | 57.70 | 56.02 | +0.99 | 57.6% | 515 | 57.6% | -0.01 | 0.24 | 0.15 | 0.34 | — |
| — | 51.10 | 55.05 | 53.08 | +0.99 | 56.5% | 517.5 | 56.5% | -0.01 | 0.22 | 0.11 | 0.33 | — |
| — | 49.45 | 52.80 | 51.12 | +0.99 | 55.5% | 520 | 55.5% | -0.01 | 0.38 | 0.26 | 0.49 | — |
| — | 46.20 | 50.20 | 48.20 | +0.99 | 54.5% | 522.5 | 54.5% | -0.01 | 0.42 | 0.18 | 0.67 | — |
| — | 44.60 | 48.00 | 46.30 | +0.98 | 53.5% | 525 | 53.5% | -0.02 | 0.42 | 0.30 | 0.55 | — |
| — | 41.35 | 45.50 | 43.42 | +0.98 | 52.6% | 527.5 | 52.6% | -0.02 | 0.54 | 0.29 | 0.79 | — |
| — | 39.75 | 43.05 | 41.40 | +0.98 | 51.7% | 530 | 51.7% | -0.02 | 0.56 | 0.45 | 0.68 | — |
| — | 37.40 | 40.70 | 39.05 | +0.98 | 50.8% | 532.5 | 50.8% | -0.02 | 0.76 | 0.50 | 1.01 | — |
| — | 35.00 | 38.35 | 36.67 | +0.98 | 49.9% | 535 | 49.9% | -0.02 | 0.94 | 0.68 | 1.21 | — |
| — | 32.65 | 36.00 | 34.33 | +0.97 | 49.0% | 537.5 | 49.0% | -0.03 | 1.07 | 0.80 | 1.34 | — |
| — | 30.35 | 33.70 | 32.02 | +0.97 | 48.2% | 540 | 48.2% | -0.03 | 1.32 | 1.10 | 1.54 | — |
| — | 28.10 | 31.10 | 29.60 | +0.97 | 47.4% | 542.5 | 47.4% | -0.03 | 1.51 | 1.19 | 1.84 | — |
| — | 25.85 | 29.25 | 27.55 | +0.96 | 46.6% | 545 | 46.6% | -0.04 | 1.85 | 1.49 | 2.21 | — |
| — | 23.65 | 26.80 | 25.23 | +0.95 | 45.8% | 547.5 | 45.8% | -0.05 | 2.18 | 1.78 | 2.58 | — |
| — | 21.55 | 24.90 | 23.23 | +0.95 | 45.0% | 550 | 45.0% | -0.05 | 2.48 | 2.00 | 2.97 | — |
| — | 19.45 | 22.75 | 21.10 | +0.94 | 44.3% | 552.5 | 44.3% | -0.06 | 2.96 | 2.41 | 3.50 | — |
| — | 17.50 | 20.75 | 19.12 | +0.93 | 43.6% | 555 | 43.6% | -0.07 | 3.45 | 3.10 | 3.80 | — |
| — | 15.55 | 19.00 | 17.27 | +0.92 | 42.9% | 557.5 | 42.9% | -0.08 | 4.05 | 3.40 | 4.70 | — |
| — | 13.70 | 16.45 | 15.07 | +0.91 | 42.3% | 560 | 42.3% | -0.09 | 4.70 | 4.10 | 5.30 | — |
| — | 11.95 | 15.00 | 13.47 | +0.89 | 41.7% | 562.5 | 41.7% | -0.11 | 5.47 | 4.20 | 6.75 | — |
| — | 10.30 | 13.60 | 11.95 | +0.88 | 41.2% | 565 | 41.2% | -0.12 | 5.72 | 5.05 | 6.40 | — |
| — | 8.70 | 11.65 | 10.18 | +0.86 | 40.7% | 567.5 | 40.7% | -0.14 | 7.35 | 6.15 | 8.55 | — |
| — | 7.30 | 10.20 | 8.75 | +0.84 | 40.3% | 570 | 40.3% | -0.16 | 8.53 | 7.40 | 9.65 | — |
| — | 6.05 | 8.65 | 7.35 | +0.81 | 39.9% | 572.5 | 39.9% | -0.19 | 9.60 | 8.35 | 10.85 | — |
| — | 4.90 | 7.40 | 6.15 | +0.79 | 39.6% | 575 | 39.6% | -0.21 | 10.85 | 9.50 | 12.20 | — |
| — | 4.15 | 6.00 | 5.08 | +0.76 | 39.4% | 577.5 | 39.4% | -0.24 | 12.35 | 11.05 | 13.65 | — |
| — | 3.15 | 6.20 | 4.67 | +0.73 | 39.2% | 580 | 39.2% | -0.27 | 13.90 | 12.55 | 15.25 | — |
| — | 2.75 | 4.15 | 3.45 | +0.69 | 39.1% | 582.5 | 39.1% | -0.31 | 15.32 | 13.65 | 17.00 | — |
| — | 2.30 | 3.15 | 2.73 | +0.66 | 39.2% | 585 | 39.2% | -0.34 | 17.30 | 15.75 | 18.85 | — |
| — | 1.71 | 2.80 | 2.25 | +0.62 | 39.3% | 587.5 | 39.3% | -0.38 | 19.18 | 17.55 | 20.80 | — |
| — | 1.34 | 2.22 | 1.78 | +0.58 | 39.5% | 590 | 39.5% | -0.42 | 21.32 | 19.80 | 22.85 | — |
| — | 1.13 | 1.89 | 1.51 | +0.54 | 39.7% | 592.5 | 39.7% | -0.46 | 23.35 | 21.70 | 25.00 | — |
| — | 0.95 | 1.76 | 1.35 | +0.50 | 40.1% | 595 | 40.1% | -0.50 | 25.57 | 23.95 | 27.20 | — |
| — | 0.72 | 1.35 | 1.03 | +0.46 | 40.4% | 597.5 | 40.4% | -0.54 | 28.15 | 26.30 | 30.00 | — |
| — | 0.60 | 0.80 | 0.70 | +0.42 | 40.8% | 600 | 40.8% | -0.59 | 30.12 | 28.50 | 31.75 | — |
| — | 0.46 | 0.95 | 0.70 | +0.38 | 41.3% | 602.5 | 41.3% | -0.63 | 32.75 | 30.50 | 35.00 | — |
| — | 0.37 | 0.63 | 0.50 | +0.34 | 41.8% | 605 | 41.8% | -0.67 | 35.17 | 33.00 | 37.35 | — |
| — | 0.15 | 0.64 | 0.40 | +0.30 | 42.3% | 607.5 | 42.3% | -0.70 | 37.62 | 35.50 | 39.75 | — |
| — | 0.25 | 0.45 | 0.35 | +0.26 | 42.9% | 610 | 42.9% | -0.74 | 39.70 | 38.05 | 41.35 | — |
| — | 0.09 | 0.54 | 0.32 | +0.23 | 43.5% | 612.5 | 43.5% | -0.77 | 42.67 | 40.65 | 44.70 | — |
| — | 0.13 | 0.48 | 0.30 | +0.20 | 44.1% | 615 | 44.1% | -0.80 | 45.12 | 43.10 | 47.15 | — |
| — | 0.10 | 0.44 | 0.27 | +0.18 | 44.8% | 617.5 | 44.8% | -0.83 | 47.52 | 45.55 | 49.50 | — |
| — | 0.10 | 0.35 | 0.23 | +0.15 | 45.4% | 620 | 45.4% | -0.85 | 50.10 | 48.05 | 52.15 | — |
| — | 0.04 | 0.40 | 0.22 | +0.13 | 46.1% | 622.5 | 46.1% | -0.87 | 52.50 | 50.50 | 54.50 | — |
| — | 0.08 | 0.16 | 0.12 | +0.11 | 46.7% | 625 | 46.7% | -0.89 | 54.95 | 53.00 | 56.90 | — |
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.