Spot 571.06
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 06:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.30 | 59.70 | 56.00 | +0.99 | 78.2% | 515 | 78.2% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 50.05 | 57.65 | 53.85 | +0.99 | 75.4% | 517.5 | 75.4% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 48.10 | 55.15 | 51.62 | +0.99 | 72.6% | 520 | 72.6% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 45.05 | 52.70 | 48.88 | +0.99 | 69.7% | 522.5 | 69.7% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 42.90 | 49.65 | 46.27 | +0.99 | 66.7% | 525 | 66.7% | -0.01 | 0.06 | 0.04 | 0.07 | — |
| — | 40.60 | 47.70 | 44.15 | +0.99 | 63.8% | 527.5 | 63.8% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 39.20 | 44.95 | 42.08 | +0.99 | 60.9% | 530 | 60.9% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 35.50 | 42.70 | 39.10 | +0.99 | 58.0% | 532.5 | 58.0% | -0.01 | 0.07 | 0.04 | 0.09 | — |
| — | 33.10 | 40.20 | 36.65 | +0.99 | 55.3% | 535 | 55.3% | -0.01 | 0.09 | 0.06 | 0.11 | — |
| — | 30.65 | 37.75 | 34.20 | +0.99 | 52.8% | 537.5 | 52.8% | -0.01 | 0.09 | 0.08 | 0.10 | — |
| — | 30.65 | 32.65 | 31.65 | +0.98 | 50.6% | 540 | 50.6% | -0.02 | 0.10 | 0.09 | 0.11 | — |
| — | 28.15 | 31.95 | 30.05 | +0.98 | 48.8% | 542.5 | 48.8% | -0.02 | 0.15 | 0.13 | 0.17 | — |
| — | 24.30 | 29.35 | 26.82 | +0.97 | 47.4% | 545 | 47.4% | -0.03 | 0.15 | 0.14 | 0.17 | — |
| — | 21.00 | 27.65 | 24.32 | +0.96 | 46.4% | 547.5 | 46.4% | -0.04 | 0.22 | 0.20 | 0.24 | — |
| — | 20.00 | 23.10 | 21.55 | +0.95 | 45.5% | 550 | 45.5% | -0.05 | 0.29 | 0.27 | 0.32 | — |
| — | 17.05 | 20.80 | 18.93 | +0.93 | 44.3% | 552.5 | 44.3% | -0.07 | 0.42 | 0.39 | 0.45 | — |
| — | 14.85 | 18.15 | 16.50 | +0.90 | 43.3% | 555 | 43.3% | -0.10 | 0.61 | 0.58 | 0.64 | — |
| — | 13.75 | 15.35 | 14.55 | +0.87 | 42.6% | 557.5 | 42.6% | -0.13 | 0.88 | 0.83 | 0.92 | — |
| — | 12.00 | 12.85 | 12.43 | +0.82 | 41.9% | 560 | 41.9% | -0.18 | 1.24 | 1.18 | 1.30 | — |
| — | 10.20 | 10.95 | 10.57 | +0.77 | 41.1% | 562.5 | 41.1% | -0.23 | 1.73 | 1.68 | 1.78 | — |
| — | 8.45 | 9.10 | 8.78 | +0.70 | 40.6% | 565 | 40.6% | -0.30 | 2.42 | 2.34 | 2.49 | — |
| — | 6.85 | 7.35 | 7.10 | +0.62 | 40.5% | 567.5 | 40.5% | -0.38 | 3.17 | 3.05 | 3.30 | — |
| — | 5.35 | 5.70 | 5.53 | +0.54 | 41.0% | 570 | 41.0% | -0.46 | 4.33 | 4.20 | 4.45 | — |
| — | 4.20 | 4.50 | 4.35 | +0.46 | 41.0% | 572.5 | 41.0% | -0.54 | 5.60 | 5.40 | 5.80 | — |
| — | 3.25 | 3.40 | 3.33 | +0.38 | 41.4% | 575 | 41.4% | -0.62 | 7.05 | 6.80 | 7.30 | — |
| — | 2.50 | 2.57 | 2.54 | +0.31 | 42.1% | 577.5 | 42.1% | -0.69 | 8.93 | 8.55 | 9.30 | — |
| — | 1.85 | 1.95 | 1.90 | +0.26 | 42.7% | 580 | — | — | 10.55 | 10.15 | 10.95 | — |
| — | 1.34 | 1.47 | 1.41 | +0.19 | 43.0% | 582.5 | — | — | 12.95 | 12.05 | 13.85 | — |
| — | 1.03 | 1.08 | 1.05 | — | — | 585 | 44.1% | -0.85 | 14.57 | 13.95 | 15.20 | — |
| — | 0.73 | 0.80 | 0.77 | — | — | 587.5 | 44.7% | -0.88 | 17.40 | 15.60 | 19.20 | — |
| — | 0.54 | 0.56 | 0.55 | +0.09 | 45.6% | 590 | 45.6% | -0.91 | 19.23 | 18.10 | 20.35 | — |
| — | 0.40 | 0.43 | 0.41 | +0.07 | 46.6% | 592.5 | 46.6% | -0.93 | 21.27 | 18.65 | 23.90 | — |
| — | 0.30 | 0.32 | 0.31 | +0.05 | 47.8% | 595 | 47.8% | -0.95 | 23.70 | 21.20 | 26.20 | — |
| — | 0.21 | 0.27 | 0.24 | +0.04 | 49.0% | 597.5 | 49.0% | -0.96 | 26.30 | 23.05 | 29.55 | — |
| — | 0.16 | 0.18 | 0.17 | +0.03 | 50.1% | 600 | 50.1% | -0.97 | 28.20 | 26.05 | 30.35 | — |
| — | 0.12 | 0.16 | 0.14 | +0.02 | 51.4% | 602.5 | 51.4% | -0.98 | 31.45 | 29.80 | 33.10 | — |
| — | 0.10 | 0.13 | 0.12 | +0.02 | 53.0% | 605 | 53.0% | -0.98 | 34.20 | 32.35 | 36.05 | — |
| — | 0.08 | 0.12 | 0.10 | +0.02 | 54.9% | 607.5 | 54.9% | -0.99 | 37.40 | 34.65 | 40.15 | — |
| — | 0.08 | 0.09 | 0.09 | +0.01 | 56.9% | 610 | 56.9% | -0.99 | 37.98 | 35.60 | 40.35 | — |
| — | 0.06 | 0.09 | 0.07 | +0.01 | 58.8% | 612.5 | 58.8% | -0.99 | 41.50 | 37.95 | 45.05 | — |
| — | 0.04 | 0.08 | 0.06 | +0.01 | 60.8% | 615 | 60.8% | -0.99 | 43.52 | 40.15 | 46.90 | — |
| — | 0.03 | 0.10 | 0.07 | +0.01 | 62.8% | 617.5 | 62.8% | -0.99 | 46.25 | 42.65 | 49.85 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 64.9% | 620 | 64.9% | -0.99 | 48.52 | 45.15 | 51.90 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 67.0% | 622.5 | 67.0% | -0.99 | 51.25 | 47.65 | 54.85 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 69.1% | 625 | 69.1% | -1.00 | 53.75 | 50.15 | 57.35 | — |
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.