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 | |
| — | 51.30 | 59.00 | 55.15 | +0.98 | 33.0% | 497.5 | 33.0% | -0.02 | — | — | 6.90 | — |
| — | 49.00 | 56.50 | 52.75 | +0.98 | 32.8% | 500 | 32.8% | -0.02 | — | — | 2.05 | — |
| — | 46.40 | 54.10 | 50.25 | +0.97 | 32.5% | 502.5 | 32.5% | -0.03 | — | — | 4.00 | — |
| — | 44.00 | 51.90 | 47.95 | +0.97 | 32.3% | 505 | 32.3% | -0.03 | — | — | 3.00 | — |
| — | 39.10 | 47.00 | 43.05 | +0.95 | 31.9% | 510 | 31.9% | -0.05 | — | — | 2.25 | — |
| — | 37.60 | 44.80 | 41.20 | +0.94 | 31.7% | 512.5 | 31.7% | -0.06 | 0.93 | 0.05 | 1.80 | — |
| — | 34.80 | 42.40 | 38.60 | +0.93 | 31.5% | 515 | 31.5% | -0.07 | — | — | 3.80 | — |
| — | 32.50 | 39.60 | 36.05 | +0.91 | 31.3% | 517.5 | 31.3% | -0.09 | 1.27 | 0.25 | 2.30 | — |
| — | 30.20 | 37.30 | 33.75 | +0.90 | 31.2% | 520 | 31.2% | -0.10 | 3.25 | 1.00 | 5.50 | — |
| — | 27.60 | 35.70 | 31.65 | +0.88 | 31.0% | 522.5 | 31.0% | -0.12 | 2.70 | 0.60 | 4.80 | — |
| — | 25.90 | 33.00 | 29.45 | +0.86 | 30.8% | 525 | 30.8% | -0.14 | — | — | 7.80 | — |
| — | 23.50 | 31.10 | 27.30 | +0.84 | 30.7% | 527.5 | 30.7% | -0.16 | 2.08 | 0.05 | 4.10 | — |
| — | 21.30 | 29.00 | 25.15 | +0.82 | 30.6% | 530 | 30.6% | -0.19 | 4.20 | 2.50 | 5.90 | — |
| — | 19.30 | 27.30 | 23.30 | +0.79 | 30.4% | 532.5 | 30.4% | -0.21 | 4.38 | 1.95 | 6.80 | — |
| — | 17.40 | 25.00 | 21.20 | +0.76 | 30.3% | 535 | 30.3% | -0.24 | 4.40 | 2.20 | 6.60 | — |
| — | 16.00 | 23.00 | 19.50 | +0.73 | 30.3% | 537.5 | 30.3% | -0.27 | 4.58 | 0.55 | 8.60 | — |
| — | 13.20 | 21.60 | 17.40 | +0.70 | 30.2% | 540 | 30.2% | -0.30 | 5.65 | 4.00 | 7.30 | — |
| — | 10.90 | 18.00 | 14.45 | +0.63 | 30.1% | 545 | 30.1% | -0.37 | 7.55 | 5.70 | 9.40 | — |
| — | 8.10 | 15.00 | 11.55 | +0.55 | 30.2% | 550 | 30.2% | -0.45 | 8.85 | 5.10 | 12.60 | — |
| — | 7.10 | 10.50 | 8.80 | +0.48 | 30.3% | 555 | 30.3% | -0.53 | 10.95 | 6.90 | 15.00 | — |
| — | 6.20 | 10.80 | 8.50 | +0.40 | 30.5% | 560 | 30.5% | -0.60 | 13.90 | 9.80 | 18.00 | — |
| — | 0.60 | 9.70 | 5.15 | +0.33 | 30.8% | 565 | 30.8% | -0.67 | 17.50 | 13.10 | 21.90 | — |
| — | 1.10 | 7.10 | 4.10 | +0.27 | 31.2% | 570 | 31.2% | -0.73 | 21.35 | 17.70 | 25.00 | — |
| — | — | 5.50 | — | +0.22 | 31.7% | 575 | 31.7% | -0.78 | 25.10 | 21.20 | 29.00 | — |
| — | 0.45 | 4.10 | 2.27 | +0.18 | 32.2% | 580 | 32.2% | -0.83 | 29.70 | 26.00 | 33.40 | — |
| — | 0.20 | 3.60 | 1.90 | +0.14 | 32.8% | 585 | — | — | 33.65 | 30.00 | 37.30 | — |
| — | — | 7.20 | — | +0.11 | 33.5% | 590 | 33.5% | -0.90 | 38.35 | 34.60 | 42.10 | — |
| — | — | 7.10 | — | +0.09 | 34.2% | 595 | 34.2% | -0.92 | 43.50 | 39.50 | 47.50 | — |
| — | — | 4.00 | — | +0.07 | 35.0% | 600 | 35.0% | -0.94 | 48.40 | 44.40 | 52.40 | — |
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.