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 | |
| — | 49.90 | 56.10 | 53.00 | +0.98 | 29.1% | 510 | 29.1% | -0.02 | 0.45 | 0.05 | 0.85 | — |
| — | 43.70 | 51.20 | 47.45 | +0.97 | 28.1% | 515 | 28.1% | -0.03 | 0.47 | 0.10 | 0.85 | — |
| — | 39.20 | 44.40 | 41.80 | +0.96 | 27.0% | 520 | 27.0% | -0.04 | 0.53 | 0.20 | 0.85 | — |
| — | 37.40 | 43.70 | 40.55 | +0.96 | 26.5% | 522.5 | 26.5% | -0.04 | 0.55 | 0.05 | 1.05 | — |
| — | 35.80 | 39.90 | 37.85 | +0.95 | 26.0% | 525 | 26.0% | -0.05 | 0.53 | 0.10 | 0.95 | — |
| — | 33.30 | 39.00 | 36.15 | +0.94 | 25.4% | 527.5 | 25.4% | -0.06 | 0.57 | 0.05 | 1.10 | — |
| — | 29.80 | 35.30 | 32.55 | +0.93 | 24.9% | 530 | 24.9% | -0.07 | 0.60 | 0.05 | 1.15 | — |
| — | 28.60 | 32.90 | 30.75 | +0.92 | 24.4% | 532.5 | 24.4% | -0.08 | 0.78 | 0.30 | 1.25 | — |
| — | 25.20 | 30.60 | 27.90 | +0.90 | 23.9% | 535 | 23.9% | -0.10 | 0.90 | 0.50 | 1.30 | — |
| — | 23.20 | 28.10 | 25.65 | +0.88 | 23.5% | 537.5 | 23.5% | -0.12 | 1.12 | 0.40 | 1.85 | — |
| — | 22.20 | 25.90 | 24.05 | +0.86 | 23.0% | 540 | 23.0% | -0.14 | 1.40 | 0.90 | 1.90 | — |
| — | 18.80 | 23.70 | 21.25 | +0.84 | 22.6% | 542.5 | 22.6% | -0.16 | 1.70 | 0.80 | 2.60 | — |
| — | 16.80 | 21.50 | 19.15 | +0.81 | 22.3% | 545 | 22.3% | -0.19 | 2.48 | 1.75 | 3.20 | — |
| — | 14.90 | 19.40 | 17.15 | +0.78 | 22.0% | 547.5 | 22.0% | -0.22 | 2.73 | 2.15 | 3.30 | — |
| — | 13.10 | 17.40 | 15.25 | +0.75 | 21.7% | 550 | 21.7% | -0.26 | 3.10 | 2.70 | 3.50 | — |
| — | 11.50 | 15.40 | 13.45 | +0.71 | 21.5% | 552.5 | 21.5% | -0.29 | 4.30 | 3.30 | 5.30 | — |
| — | 10.10 | 13.50 | 11.80 | +0.67 | 21.3% | 555 | 21.3% | -0.33 | 4.80 | 4.30 | 5.30 | — |
| — | 9.10 | 11.70 | 10.40 | +0.62 | 21.2% | 557.5 | 21.2% | -0.38 | 5.50 | 5.00 | 6.00 | — |
| — | 7.50 | 10.20 | 8.85 | +0.58 | 21.1% | 560 | 21.1% | -0.42 | 7.20 | 6.00 | 8.40 | — |
| — | 6.90 | 8.80 | 7.85 | +0.53 | 21.1% | 562.5 | — | — | 8.35 | 7.20 | 9.50 | — |
| — | 5.60 | 7.60 | 6.60 | — | — | 565 | 21.1% | -0.52 | 9.80 | 8.40 | 11.20 | — |
| — | 4.20 | 6.40 | 5.30 | +0.44 | 21.1% | 567.5 | 21.1% | -0.57 | 11.25 | 9.70 | 12.80 | — |
| — | 3.90 | 5.50 | 4.70 | +0.39 | 21.2% | 570 | 21.2% | -0.61 | 12.85 | 11.00 | 14.70 | — |
| — | 3.20 | 4.20 | 3.70 | +0.35 | 21.2% | 572.5 | 21.2% | -0.66 | 14.05 | 11.80 | 16.30 | — |
| — | 2.90 | 3.70 | 3.30 | +0.31 | 21.4% | 575 | 21.4% | -0.70 | 15.85 | 13.90 | 17.80 | — |
| — | 1.65 | 3.10 | 2.38 | +0.27 | 21.5% | 577.5 | 21.5% | -0.74 | 18.10 | 15.30 | 20.90 | — |
| — | 1.00 | 2.50 | 1.75 | +0.23 | 21.6% | 580 | 21.6% | -0.78 | 20.35 | 17.60 | 23.10 | — |
| — | 1.10 | 2.05 | 1.57 | +0.20 | 21.8% | 582.5 | 21.8% | -0.81 | 22.20 | 19.20 | 25.20 | — |
| — | 0.80 | 1.85 | 1.32 | +0.16 | 21.9% | 585 | 21.9% | -0.84 | 24.30 | 21.90 | 26.70 | — |
| — | 0.40 | 1.75 | 1.07 | +0.14 | 22.1% | 587.5 | 22.1% | -0.87 | 26.10 | 23.60 | 28.60 | — |
| — | 0.45 | 1.30 | 0.88 | +0.11 | 22.2% | 590 | 22.2% | -0.90 | 28.55 | 25.90 | 31.20 | — |
| — | 0.25 | 1.10 | 0.68 | +0.08 | 22.5% | 595 | 22.5% | -0.93 | 33.90 | 30.80 | 37.00 | — |
| — | 0.05 | 0.45 | 0.25 | +0.05 | 22.8% | 600 | 22.8% | -0.96 | 37.80 | 34.80 | 40.80 | — |
| — | 0.10 | 0.25 | 0.17 | +0.03 | 23.1% | 605 | 23.1% | -0.98 | 43.45 | 39.90 | 47.00 | — |
| — | — | 0.20 | — | +0.03 | 23.5% | 610 | 23.5% | -1.00 | 48.35 | 44.70 | 52.00 | — |
| — | — | 0.70 | — | +0.02 | 23.8% | 615 | 23.8% | -1.00 | 53.25 | 49.80 | 56.70 | — |
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.