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 | |
| — | 57.85 | 61.90 | 59.88 | +0.96 | 47.6% | 512.5 | 47.6% | -0.04 | 1.78 | 1.40 | 2.16 | — |
| — | 55.45 | 59.55 | 57.50 | +0.96 | 47.2% | 515 | 47.2% | -0.04 | 1.89 | 1.63 | 2.15 | — |
| — | 53.30 | 57.40 | 55.35 | +0.95 | 46.7% | 517.5 | 46.7% | -0.05 | 2.13 | 1.72 | 2.55 | — |
| — | 50.90 | 55.15 | 53.02 | +0.95 | 46.3% | 520 | 46.3% | -0.05 | 2.33 | 2.08 | 2.58 | — |
| — | 48.65 | 52.90 | 50.77 | +0.95 | 45.9% | 522.5 | 45.9% | -0.05 | 2.48 | 2.13 | 2.84 | — |
| — | 46.45 | 50.65 | 48.55 | +0.94 | 45.5% | 525 | 45.5% | -0.06 | 2.75 | 2.50 | 3.00 | — |
| — | 44.30 | 48.50 | 46.40 | +0.94 | 45.1% | 527.5 | 45.1% | -0.06 | 3.17 | 2.64 | 3.70 | — |
| — | 42.10 | 45.95 | 44.02 | +0.93 | 44.7% | 530 | 44.7% | -0.07 | 3.55 | 3.15 | 3.95 | — |
| — | 40.65 | 44.00 | 42.33 | +0.92 | 44.3% | 532.5 | 44.3% | -0.08 | 3.80 | 3.25 | 4.35 | — |
| — | 38.40 | 41.40 | 39.90 | +0.92 | 43.9% | 535 | 43.9% | -0.08 | 4.22 | 3.65 | 4.80 | — |
| — | 35.80 | 39.35 | 37.58 | +0.91 | 43.6% | 537.5 | 43.6% | -0.09 | 4.50 | 3.60 | 5.40 | — |
| — | 34.35 | 37.55 | 35.95 | +0.90 | 43.2% | 540 | 43.2% | -0.10 | 4.83 | 3.85 | 5.80 | — |
| — | 31.85 | 36.00 | 33.92 | +0.89 | 42.9% | 542.5 | 42.9% | -0.11 | 5.38 | 4.50 | 6.25 | — |
| — | 30.55 | 33.15 | 31.85 | +0.88 | 42.6% | 545 | 42.6% | -0.12 | 6.38 | 5.75 | 7.00 | — |
| — | 26.05 | 29.00 | 27.52 | +0.86 | 41.9% | 550 | 41.9% | -0.14 | 7.47 | 6.75 | 8.20 | — |
| — | 24.90 | 28.45 | 26.68 | +0.85 | 41.6% | 552.5 | 41.6% | -0.15 | 7.92 | 6.75 | 9.10 | — |
| — | 23.05 | 26.60 | 24.82 | +0.84 | 41.4% | 555 | 41.4% | -0.16 | 8.93 | 7.60 | 10.25 | — |
| — | 21.55 | 24.50 | 23.02 | +0.82 | 41.1% | 557.5 | 41.1% | -0.18 | 9.43 | 8.20 | 10.65 | — |
| — | 19.20 | 22.80 | 21.00 | +0.81 | 40.8% | 560 | 40.8% | -0.19 | 11.07 | 10.10 | 12.05 | — |
| — | 17.70 | 21.40 | 19.55 | +0.79 | 40.6% | 562.5 | 40.6% | -0.21 | 11.55 | 10.05 | 13.05 | — |
| — | 16.15 | 20.00 | 18.07 | +0.78 | 40.3% | 565 | 40.3% | -0.22 | 12.55 | 11.10 | 14.00 | — |
| — | 14.95 | 19.00 | 16.98 | +0.76 | 40.1% | 567.5 | 40.1% | -0.24 | 14.10 | 12.80 | 15.40 | — |
| — | 14.80 | 16.80 | 15.80 | +0.74 | 39.8% | 570 | 39.8% | -0.26 | 15.07 | 13.50 | 16.65 | — |
| — | 12.30 | 16.15 | 14.22 | +0.72 | 39.6% | 572.5 | 39.6% | -0.28 | 16.20 | 14.50 | 17.90 | — |
| — | 11.30 | 15.05 | 13.18 | +0.70 | 39.4% | 575 | 39.4% | -0.30 | 17.27 | 15.60 | 18.95 | — |
| — | 10.25 | 13.55 | 11.90 | +0.68 | 39.2% | 577.5 | 39.2% | -0.32 | 18.93 | 17.15 | 20.70 | — |
| — | 9.25 | 12.55 | 10.90 | +0.66 | 39.1% | 580 | 39.1% | -0.35 | 19.88 | 18.75 | 21.00 | — |
| — | 8.00 | 10.95 | 9.47 | +0.63 | 38.9% | 582.5 | 38.9% | -0.37 | 21.80 | 20.00 | 23.60 | — |
| — | 7.40 | 10.10 | 8.75 | +0.61 | 38.8% | 585 | 38.8% | -0.39 | 23.00 | 21.65 | 24.35 | — |
| — | 6.20 | 9.35 | 7.78 | +0.59 | 38.6% | 587.5 | 38.6% | -0.41 | 24.25 | 22.50 | 26.00 | — |
| — | 5.80 | 7.85 | 6.83 | +0.56 | 38.5% | 590 | 38.5% | -0.44 | 26.73 | 25.05 | 28.40 | — |
| — | 6.00 | 7.70 | 6.85 | +0.54 | 38.4% | 592.5 | 38.4% | -0.46 | 28.18 | 26.75 | 29.60 | — |
| — | 4.95 | 6.50 | 5.72 | +0.51 | 38.3% | 595 | 38.3% | -0.49 | 29.98 | 28.50 | 31.45 | — |
| — | 4.45 | 5.70 | 5.08 | +0.49 | 38.3% | 597.5 | 38.3% | -0.51 | 32.00 | 30.10 | 33.90 | — |
| — | 4.20 | 5.60 | 4.90 | +0.46 | 38.2% | 600 | 38.2% | -0.54 | 33.77 | 32.25 | 35.30 | — |
| — | 3.40 | 4.55 | 3.98 | +0.44 | 38.2% | 602.5 | 38.2% | -0.57 | 35.83 | 34.15 | 37.50 | — |
| — | 3.15 | 4.50 | 3.83 | +0.41 | 38.2% | 605 | 38.2% | -0.59 | 37.83 | 36.15 | 39.50 | — |
| — | 2.57 | 3.85 | 3.21 | +0.39 | 38.2% | 607.5 | 38.2% | -0.61 | 40.20 | 38.30 | 42.10 | — |
| — | 2.21 | 3.35 | 2.78 | +0.37 | 38.2% | 610 | 38.2% | -0.64 | 42.08 | 40.00 | 44.15 | — |
| — | 1.90 | 2.84 | 2.37 | +0.34 | 38.3% | 612.5 | 38.3% | -0.66 | 44.35 | 42.35 | 46.35 | — |
| — | 1.87 | 2.60 | 2.23 | +0.32 | 38.4% | 615 | 38.4% | -0.68 | 46.60 | 44.55 | 48.65 | — |
| — | 1.45 | 2.31 | 1.88 | +0.30 | 38.5% | 617.5 | 38.5% | -0.70 | 48.88 | 46.85 | 50.90 | — |
| — | 1.41 | 2.01 | 1.71 | +0.28 | 38.6% | 620 | 38.6% | -0.72 | 51.27 | 49.25 | 53.30 | — |
| — | 1.07 | 1.89 | 1.48 | +0.26 | 38.7% | 622.5 | 38.7% | -0.74 | 53.45 | 51.40 | 55.50 | — |
| — | 1.02 | 1.72 | 1.37 | +0.24 | 38.8% | 625 | 38.8% | -0.77 | 55.95 | 53.90 | 58.00 | — |
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.