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 | |
| — | 92.35 | 96.60 | 94.47 | +0.76 | 42.2% | 515 | 42.2% | -0.24 | 31.95 | 30.75 | 33.15 | — |
| — | 89.00 | 93.25 | 91.12 | +0.75 | 42.0% | 520 | 42.0% | -0.25 | 33.62 | 32.35 | 34.90 | — |
| — | 85.75 | 90.25 | 88.00 | +0.74 | 41.8% | 525 | 41.8% | -0.26 | 35.58 | 34.20 | 36.95 | — |
| — | 82.70 | 87.15 | 84.92 | +0.73 | 41.6% | 530 | 41.6% | -0.27 | 37.33 | 36.05 | 38.60 | — |
| — | 79.85 | 84.15 | 82.00 | +0.72 | 41.5% | 535 | — | — | 39.23 | 37.95 | 40.50 | — |
| — | 76.80 | 81.20 | 79.00 | +0.71 | 41.3% | 540 | 41.3% | -0.30 | 41.23 | 39.90 | 42.55 | — |
| — | 73.95 | 78.35 | 76.15 | +0.70 | 41.1% | 545 | 41.1% | -0.31 | 43.20 | 41.75 | 44.65 | — |
| — | 71.10 | 75.50 | 73.30 | +0.68 | 41.0% | 550 | 41.0% | -0.32 | 45.17 | 43.60 | 46.75 | — |
| — | 68.15 | 72.80 | 70.47 | — | — | 555 | — | — | 47.50 | 45.95 | 49.05 | — |
| — | 65.65 | 70.10 | 67.88 | — | — | 560 | — | — | 49.98 | 48.60 | 51.35 | — |
| — | 63.00 | 67.50 | 65.25 | — | — | 565 | — | — | 52.12 | 50.50 | 53.75 | — |
| — | 60.50 | 64.75 | 62.62 | — | — | 570 | — | — | 54.58 | 53.00 | 56.15 | — |
| — | 58.00 | 61.90 | 59.95 | — | — | 575 | — | — | 56.98 | 55.25 | 58.70 | — |
| — | 55.55 | 59.30 | 57.42 | +0.61 | 40.1% | 580 | 40.1% | -0.40 | 59.70 | 58.15 | 61.25 | — |
| — | 53.25 | 57.00 | 55.12 | +0.60 | 40.0% | 585 | 40.0% | -0.41 | 62.38 | 60.85 | 63.90 | — |
| — | 51.45 | 55.45 | 53.45 | +0.58 | 39.9% | 590 | 39.9% | -0.42 | 65.10 | 63.55 | 66.65 | — |
| — | 48.75 | 52.95 | 50.85 | +0.57 | 39.8% | 595 | 39.8% | -0.43 | 68.00 | 66.00 | 70.00 | — |
| — | 46.65 | 50.85 | 48.75 | +0.56 | 39.7% | 600 | 39.7% | -0.45 | 70.50 | 68.75 | 72.25 | — |
| — | 44.55 | 49.00 | 46.77 | +0.55 | 39.6% | 605 | 39.6% | -0.46 | 73.67 | 71.85 | 75.50 | — |
| — | 42.55 | 46.65 | 44.60 | +0.53 | 39.5% | 610 | 39.5% | -0.47 | 76.65 | 75.00 | 78.30 | — |
| — | 40.60 | 44.70 | 42.65 | +0.52 | 39.4% | 615 | 39.4% | -0.49 | 79.40 | 77.45 | 81.35 | — |
| — | 39.65 | 42.45 | 41.05 | +0.51 | 39.3% | 620 | 39.3% | -0.50 | 82.50 | 80.50 | 84.50 | — |
| — | 37.00 | 40.70 | 38.85 | +0.49 | 39.2% | 625 | 39.2% | -0.52 | 85.65 | 83.65 | 87.65 | — |
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.