Spot 561.17
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 11/08 23:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.30 | 58.00 | 54.15 | +1.00 | 30.7% | 507.5 | 30.7% | -0.00 | — | — | 8.60 | — |
| — | 49.00 | 55.30 | 52.15 | +1.00 | 30.3% | 510 | — | — | — | — | 7.20 | — |
| — | 46.70 | 52.80 | 49.75 | +1.00 | 30.0% | 512.5 | 30.0% | -0.00 | — | — | 5.10 | — |
| — | 42.50 | 50.30 | 46.40 | +1.00 | 29.7% | 515 | 29.7% | -0.00 | — | — | 5.10 | — |
| — | 41.90 | 47.90 | 44.90 | +1.00 | 29.4% | 517.5 | 29.4% | -0.00 | — | — | 5.10 | — |
| — | 37.80 | 45.50 | 41.65 | +1.00 | 29.2% | 520 | 29.2% | -0.00 | — | — | 5.10 | — |
| — | 37.50 | 43.00 | 40.25 | +1.00 | 28.9% | 522.5 | 28.9% | -0.00 | — | — | 8.60 | — |
| — | 32.70 | 40.50 | 36.60 | +0.99 | 28.6% | 525 | 28.6% | -0.01 | — | — | 5.10 | — |
| — | 30.60 | 38.00 | 34.30 | +0.99 | 28.4% | 527.5 | 28.4% | -0.01 | — | — | 5.30 | — |
| — | 27.80 | 35.40 | 31.60 | +0.99 | 28.1% | 530 | 28.1% | -0.01 | — | — | 3.70 | — |
| — | 25.00 | 32.90 | 28.95 | +0.98 | 27.8% | 532.5 | 27.8% | -0.02 | — | — | 1.25 | — |
| — | 25.30 | 29.10 | 27.20 | +0.97 | 27.5% | 535 | 27.5% | -0.03 | 0.28 | 0.05 | 0.50 | — |
| — | 20.60 | 28.20 | 24.40 | +0.96 | 27.2% | 537.5 | 27.2% | -0.04 | 0.17 | 0.05 | 0.30 | — |
| — | 18.00 | 25.80 | 21.90 | +0.93 | 26.9% | 540 | 26.9% | -0.06 | 0.28 | 0.10 | 0.45 | — |
| — | 16.80 | 22.00 | 19.40 | +0.92 | 26.6% | 542.5 | 26.6% | -0.08 | 0.57 | 0.20 | 0.95 | — |
| — | 14.50 | 19.60 | 17.05 | +0.89 | 26.4% | 545 | 26.4% | -0.11 | 0.70 | 0.25 | 1.15 | — |
| — | 12.50 | 17.20 | 14.85 | +0.86 | 26.1% | 547.5 | 26.1% | -0.14 | 0.88 | 0.25 | 1.50 | — |
| — | 10.40 | 14.80 | 12.60 | +0.82 | 25.9% | 550 | 25.9% | -0.18 | 1.23 | 0.65 | 1.80 | — |
| — | 8.60 | 12.60 | 10.60 | +0.77 | 25.7% | 552.5 | 25.7% | -0.22 | 1.57 | 0.75 | 2.40 | — |
| — | 6.90 | 10.50 | 8.70 | +0.72 | 25.6% | 555 | 25.6% | -0.28 | 1.98 | 1.30 | 2.65 | — |
| — | 5.70 | 8.40 | 7.05 | +0.66 | 25.6% | 557.5 | 25.6% | -0.34 | 3.02 | 1.95 | 4.10 | — |
| — | 4.40 | 6.70 | 5.55 | +0.60 | 25.5% | 560 | 25.5% | -0.40 | 4.03 | 2.95 | 5.10 | — |
| — | 3.20 | 5.30 | 4.25 | +0.53 | 25.6% | 562.5 | 25.6% | -0.47 | 5.20 | 3.90 | 6.50 | — |
| — | 2.25 | 4.10 | 3.17 | +0.46 | 25.7% | 565 | 25.7% | -0.54 | 6.70 | 5.20 | 8.20 | — |
| — | 1.45 | 3.20 | 2.33 | +0.39 | 25.8% | 567.5 | 25.8% | -0.61 | 8.30 | 6.20 | 10.40 | — |
| — | 1.15 | 2.45 | 1.80 | +0.31 | 26.0% | 570 | 26.0% | -0.69 | 10.20 | 7.90 | 12.50 | — |
| — | 0.85 | 1.90 | 1.38 | +0.26 | 26.2% | 572.5 | 26.2% | -0.75 | 12.25 | 9.70 | 14.80 | — |
| — | 0.30 | 1.45 | 0.88 | +0.20 | 26.4% | 575 | 26.4% | -0.80 | 13.95 | 11.60 | 16.30 | — |
| — | 0.25 | 1.15 | 0.70 | +0.15 | 26.6% | 577.5 | 26.6% | -0.85 | 17.40 | 15.40 | 19.40 | — |
| — | 0.30 | 0.60 | 0.45 | +0.12 | 26.8% | 580 | 26.8% | -0.89 | 18.90 | 16.10 | 21.70 | — |
| — | 0.15 | 0.50 | 0.33 | +0.09 | 27.1% | 582.5 | 27.1% | -0.92 | 21.40 | 18.50 | 24.30 | — |
| — | 0.15 | 0.70 | 0.42 | +0.07 | 27.3% | 585 | 27.3% | -0.94 | 23.45 | 19.90 | 27.00 | — |
| — | 0.05 | 0.65 | 0.35 | +0.05 | 27.5% | 587.5 | 27.5% | -0.96 | 25.15 | 22.40 | 27.90 | — |
| — | — | 0.25 | — | +0.04 | 27.7% | 590 | 27.7% | -0.97 | 28.25 | 24.90 | 31.60 | — |
| — | — | 5.10 | — | +0.03 | 27.9% | 592.5 | 27.9% | -0.98 | 30.20 | 27.30 | 33.10 | — |
| — | — | 0.65 | — | +0.02 | 28.1% | 595 | 28.1% | -0.99 | 32.55 | 29.80 | 35.30 | — |
| — | — | 5.10 | — | +0.01 | 28.3% | 597.5 | 28.3% | -1.00 | 35.45 | 32.40 | 38.50 | — |
| — | — | 0.55 | — | +0.01 | 28.5% | 600 | 28.5% | -1.00 | 37.75 | 34.90 | 40.60 | — |
| — | — | 1.65 | — | +0.01 | 28.8% | 602.5 | 28.8% | -1.00 | 40.15 | 37.40 | 42.90 | — |
| — | — | 0.10 | — | +0.01 | 29.0% | 605 | 29.0% | -1.00 | 42.85 | 39.90 | 45.80 | — |
| — | — | 0.10 | — | +0.00 | 29.3% | 607.5 | 29.3% | -1.00 | 45.25 | 42.40 | 48.10 | — |
| — | — | 1.35 | — | +0.00 | 29.5% | 610 | 29.5% | -1.00 | 48.45 | 44.90 | 52.00 | — |
| — | — | 2.05 | — | +0.00 | 29.8% | 612.5 | 29.8% | -1.00 | 50.15 | 47.40 | 52.90 | — |
| — | — | 0.55 | — | +0.00 | 30.1% | 615 | 30.1% | -1.00 | 52.90 | 49.90 | 55.90 | — |
| — | — | 1.35 | — | +0.00 | 30.4% | 617.5 | 30.4% | -1.00 | 55.20 | 52.40 | 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.