Spot 552.21
· 164 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 01:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.60 | 58.30 | 54.95 | +1.00 | 33.3% | 497.5 | 33.3% | -0.00 | — | — | 6.80 | — |
| — | 48.10 | 53.00 | 50.55 | +1.00 | 33.2% | 500 | 33.2% | -0.00 | — | — | 3.00 | — |
| — | 46.00 | 52.90 | 49.45 | +1.00 | 33.1% | 502.5 | 33.1% | -0.00 | — | — | 6.80 | — |
| — | 43.10 | 50.80 | 46.95 | +1.00 | 33.1% | 505 | 33.1% | -0.00 | — | — | 6.80 | — |
| — | 41.00 | 48.30 | 44.65 | +1.00 | 33.1% | 507.5 | 33.1% | -0.00 | — | — | 0.90 | — |
| — | 38.10 | 45.80 | 41.95 | +1.00 | 33.1% | 510 | 33.1% | -0.00 | — | — | 1.70 | — |
| — | 36.00 | 43.30 | 39.65 | +1.00 | 33.2% | 512.5 | 33.2% | -0.00 | — | — | 0.65 | — |
| — | 33.10 | 40.80 | 36.95 | +1.00 | 33.3% | 515 | 33.3% | -0.00 | — | — | 3.40 | — |
| — | 28.20 | 35.90 | 32.05 | +0.99 | 33.5% | 520 | 33.5% | -0.01 | — | — | 2.45 | — |
| — | 23.70 | 27.80 | 25.75 | +0.98 | 33.9% | 525 | 33.9% | -0.02 | — | — | 5.90 | — |
| — | 18.70 | 26.60 | 22.65 | +0.95 | 34.2% | 530 | 34.2% | -0.05 | — | — | 0.50 | — |
| — | 14.70 | 21.70 | 18.20 | +0.90 | 34.5% | 535 | 34.5% | -0.11 | — | — | 2.10 | — |
| — | 12.00 | 16.50 | 14.25 | +0.81 | 34.7% | 540 | 34.7% | -0.19 | 1.15 | 0.05 | 2.25 | — |
| — | 6.50 | 13.60 | 10.05 | +0.70 | 34.9% | 545 | 34.9% | -0.30 | — | — | 7.70 | — |
| — | 4.10 | 7.50 | 5.80 | +0.57 | 35.1% | 550 | 35.1% | -0.43 | 5.58 | 1.95 | 9.20 | — |
| — | 0.65 | 8.80 | 4.72 | +0.43 | 35.7% | 555 | 35.7% | -0.57 | 6.62 | 2.85 | 10.40 | — |
| — | 0.35 | 3.30 | 1.82 | +0.31 | 36.7% | 560 | 36.7% | -0.69 | 8.75 | 6.10 | 11.40 | — |
| — | — | 6.40 | — | +0.21 | 38.1% | 565 | 38.1% | -0.79 | 14.05 | 10.10 | 18.00 | — |
| — | — | 1.20 | — | +0.15 | 39.7% | 570 | 39.7% | -0.86 | 18.85 | 15.00 | 22.70 | — |
| — | 0.05 | 7.00 | 3.52 | +0.10 | 41.7% | 575 | 41.7% | -0.90 | 23.20 | 19.60 | 26.80 | — |
| — | — | 2.05 | — | +0.07 | 44.0% | 580 | 44.0% | -0.93 | 28.40 | 24.80 | 32.00 | — |
| — | — | 6.90 | — | +0.05 | 46.7% | 585 | 46.7% | -0.95 | 33.20 | 29.40 | 37.00 | — |
| — | — | 5.90 | — | +0.04 | 49.5% | 590 | 49.5% | -0.97 | 38.20 | 34.40 | 42.00 | — |
| — | — | 5.90 | — | +0.03 | 52.3% | 595 | 52.3% | -0.97 | 43.20 | 39.40 | 47.00 | — |
| — | 0.10 | 0.20 | 0.15 | +0.02 | 55.0% | 600 | 55.0% | -0.98 | 48.10 | 44.40 | 51.80 | — |
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.