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 | |
| — | 50.80 | 58.00 | 54.40 | +0.92 | 25.2% | 510 | 25.2% | -0.08 | 1.23 | 0.70 | 1.75 | — |
| — | 46.30 | 53.30 | 49.80 | +0.90 | 24.8% | 515 | 24.8% | -0.09 | 1.80 | 0.60 | 3.00 | — |
| — | 43.30 | 48.30 | 45.80 | +0.88 | 24.4% | 520 | 24.4% | -0.12 | 2.30 | 1.10 | 3.50 | — |
| — | 37.80 | 44.40 | 41.10 | +0.86 | 24.1% | 525 | 24.1% | -0.14 | 2.70 | 1.50 | 3.90 | — |
| — | 33.60 | 39.60 | 36.60 | +0.83 | 23.8% | 530 | 23.8% | -0.18 | 3.15 | 1.70 | 4.60 | — |
| — | 29.40 | 35.90 | 32.65 | +0.79 | 23.5% | 535 | 23.5% | -0.20 | 4.85 | 3.30 | 6.40 | — |
| — | 25.50 | 31.90 | 28.70 | +0.75 | 23.3% | 540 | 23.3% | -0.24 | 4.75 | 3.00 | 6.50 | — |
| — | 21.90 | 27.80 | 24.85 | +0.71 | 23.0% | 545 | 23.0% | -0.29 | 6.75 | 4.90 | 8.60 | — |
| — | 18.60 | 24.20 | 21.40 | +0.66 | 22.8% | 550 | 22.8% | -0.34 | 8.85 | 6.70 | 11.00 | — |
| — | 15.50 | 21.00 | 18.25 | +0.61 | 22.6% | 555 | 22.6% | -0.39 | 10.10 | 8.60 | 11.60 | — |
| — | 12.80 | 18.10 | 15.45 | +0.56 | 22.5% | 560 | 22.5% | -0.44 | 12.65 | 11.00 | 14.30 | — |
| — | 11.40 | 15.40 | 13.40 | +0.51 | 22.3% | 565 | 22.3% | -0.50 | 15.05 | 13.20 | 16.90 | — |
| — | 8.30 | 11.50 | 9.90 | +0.46 | 22.2% | 570 | 22.2% | -0.56 | 17.15 | 14.80 | 19.50 | — |
| — | 6.80 | 11.10 | 8.95 | +0.40 | 22.1% | 575 | 22.1% | -0.61 | 20.40 | 17.30 | 23.50 | — |
| — | 5.30 | 9.40 | 7.35 | +0.35 | 22.1% | 580 | 22.1% | -0.67 | 24.05 | 21.00 | 27.10 | — |
| — | 4.10 | 7.90 | 6.00 | +0.30 | 22.1% | 585 | 22.1% | -0.72 | 27.60 | 24.60 | 30.60 | — |
| — | 3.10 | 6.60 | 4.85 | +0.25 | 22.1% | 590 | 22.1% | -0.77 | 31.55 | 28.50 | 34.60 | — |
| — | 2.15 | 5.30 | 3.73 | +0.22 | 22.1% | 595 | 22.1% | -0.81 | 35.40 | 32.10 | 38.70 | — |
| — | 1.70 | 4.00 | 2.85 | +0.18 | 22.1% | 600 | 22.1% | -0.85 | 39.75 | 36.40 | 43.10 | — |
| — | 1.15 | 3.80 | 2.48 | +0.15 | 22.2% | 605 | 22.2% | -0.88 | 43.75 | 40.40 | 47.10 | — |
| — | 1.25 | 3.30 | 2.27 | +0.12 | 22.3% | 610 | 22.3% | -0.91 | 48.55 | 45.10 | 52.00 | — |
| — | 0.20 | 2.75 | 1.48 | +0.10 | 22.4% | 615 | 22.4% | -0.94 | 53.30 | 49.90 | 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.