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 | |
| — | 53.95 | 60.75 | 57.35 | +0.97 | 39.2% | 515 | 39.2% | -0.03 | 0.43 | 0.40 | 0.47 | — |
| — | 51.50 | 58.30 | 54.90 | +0.96 | 38.6% | 517.5 | 38.6% | -0.04 | 0.49 | 0.36 | 0.62 | — |
| — | 49.35 | 55.95 | 52.65 | +0.96 | 38.0% | 520 | 38.0% | -0.04 | 0.58 | 0.49 | 0.67 | — |
| — | 46.95 | 53.60 | 50.27 | +0.95 | 37.5% | 522.5 | 37.5% | -0.05 | 0.61 | 0.49 | 0.74 | — |
| — | 44.30 | 51.15 | 47.73 | +0.95 | 37.0% | 525 | 37.0% | -0.06 | 0.77 | 0.72 | 0.82 | — |
| — | 41.95 | 46.50 | 44.23 | +0.93 | 36.5% | 527.5 | 36.5% | -0.07 | 0.89 | 0.80 | 0.97 | — |
| — | 41.55 | 46.55 | 44.05 | +0.93 | 36.1% | 530 | 36.1% | -0.07 | 1.07 | 1.03 | 1.12 | — |
| — | 37.30 | 44.20 | 40.75 | +0.91 | 35.7% | 532.5 | 35.7% | -0.09 | 1.23 | 1.15 | 1.31 | — |
| — | 36.70 | 41.70 | 39.20 | +0.90 | 35.4% | 535 | 35.4% | -0.10 | 1.51 | 1.33 | 1.70 | — |
| — | 33.80 | 39.10 | 36.45 | +0.89 | 35.2% | 537.5 | 35.2% | -0.11 | 1.79 | 1.62 | 1.97 | — |
| — | 31.65 | 35.45 | 33.55 | +0.87 | 35.0% | 540 | 35.0% | -0.13 | 2.12 | 1.94 | 2.29 | — |
| — | 28.35 | 35.00 | 31.68 | +0.85 | 34.9% | 542.5 | 34.9% | -0.15 | 2.40 | 2.28 | 2.52 | — |
| — | 26.25 | 33.10 | 29.68 | +0.83 | 34.8% | 545 | 34.8% | -0.17 | 2.83 | 2.71 | 2.96 | — |
| — | 25.35 | 29.95 | 27.65 | +0.81 | 34.8% | 547.5 | 34.8% | -0.19 | 3.30 | 3.15 | 3.45 | — |
| — | 24.50 | 27.05 | 25.77 | +0.78 | 34.8% | 550 | 34.8% | -0.22 | 3.85 | 3.70 | 4.00 | — |
| — | 22.65 | 25.10 | 23.88 | +0.75 | 34.9% | 552.5 | 34.9% | -0.25 | 4.47 | 4.05 | 4.90 | — |
| — | 20.90 | 23.20 | 22.05 | +0.72 | 35.0% | 555 | 35.0% | -0.28 | 5.05 | 4.80 | 5.30 | — |
| — | 18.45 | 20.60 | 19.52 | +0.69 | 35.1% | 557.5 | 35.1% | -0.31 | 5.88 | 5.50 | 6.25 | — |
| — | 17.60 | 18.90 | 18.25 | +0.66 | 35.1% | 560 | 35.1% | -0.34 | 6.70 | 6.40 | 7.00 | — |
| — | 16.55 | 17.35 | 16.95 | +0.63 | 35.2% | 562.5 | 35.2% | -0.37 | 7.58 | 7.25 | 7.90 | — |
| — | 15.05 | 15.90 | 15.47 | +0.60 | 35.3% | 565 | 35.3% | -0.40 | 8.60 | 8.30 | 8.90 | — |
| — | 13.85 | 14.50 | 14.18 | +0.57 | 35.4% | 567.5 | 35.4% | -0.44 | 9.72 | 9.40 | 10.05 | — |
| — | 12.50 | 13.00 | 12.75 | +0.53 | 35.5% | 570 | 35.5% | -0.47 | 10.95 | 10.65 | 11.25 | — |
| — | 11.40 | 11.90 | 11.65 | +0.50 | 35.6% | 572.5 | 35.6% | -0.50 | 12.25 | 11.90 | 12.60 | — |
| — | 10.15 | 10.80 | 10.47 | +0.46 | 35.6% | 575 | 35.6% | -0.54 | 13.60 | 13.25 | 13.95 | — |
| — | 9.15 | 9.85 | 9.50 | +0.43 | 35.7% | 577.5 | 35.7% | -0.57 | 14.88 | 14.30 | 15.45 | — |
| — | 8.15 | 8.70 | 8.43 | +0.40 | 35.7% | 580 | 35.7% | -0.60 | 16.62 | 16.25 | 17.00 | — |
| — | 7.35 | 7.95 | 7.65 | +0.37 | 35.8% | 582.5 | 35.8% | -0.63 | 18.25 | 17.90 | 18.60 | — |
| — | 6.70 | 6.90 | 6.80 | +0.34 | 35.9% | 585 | 35.9% | -0.66 | 19.65 | 18.95 | 20.35 | — |
| — | 5.95 | 6.35 | 6.15 | +0.31 | 36.0% | 587.5 | 36.0% | -0.69 | 22.12 | 21.35 | 22.90 | — |
| — | 5.25 | 5.55 | 5.40 | — | — | 590 | 36.1% | -0.72 | 23.77 | 22.65 | 24.90 | — |
| — | 4.65 | 5.10 | 4.88 | — | — | 592.5 | 36.2% | -0.74 | 25.45 | 24.00 | 26.90 | — |
| — | 4.10 | 4.40 | 4.25 | +0.24 | 36.3% | 595 | 36.3% | -0.77 | 27.40 | 25.85 | 28.95 | — |
| — | 3.60 | 4.05 | 3.83 | +0.21 | 36.5% | 597.5 | 36.5% | -0.79 | 29.43 | 27.80 | 31.05 | — |
| — | 3.20 | 3.40 | 3.30 | +0.19 | 36.7% | 600 | 36.7% | -0.81 | 32.23 | 30.60 | 33.85 | — |
| — | 2.81 | 3.20 | 3.00 | +0.17 | 36.9% | 602.5 | 36.9% | -0.83 | 33.38 | 30.75 | 36.00 | — |
| — | 2.43 | 2.68 | 2.56 | +0.16 | 37.1% | 605 | 37.1% | -0.85 | 35.85 | 32.45 | 39.25 | — |
| — | 2.20 | 2.64 | 2.42 | +0.14 | 37.3% | 607.5 | 37.3% | -0.86 | 37.73 | 35.10 | 40.35 | — |
| — | 1.94 | 2.10 | 2.02 | +0.13 | 37.6% | 610 | 37.6% | -0.88 | 40.42 | 37.15 | 43.70 | — |
| — | 1.72 | 1.88 | 1.80 | +0.11 | 37.8% | 612.5 | 37.8% | -0.89 | 42.80 | 39.60 | 46.00 | — |
| — | 1.39 | 1.67 | 1.53 | +0.10 | 38.1% | 615 | 38.1% | -0.90 | 45.55 | 42.80 | 48.30 | — |
| — | 1.33 | 1.49 | 1.41 | +0.09 | 38.4% | 617.5 | 38.4% | -0.92 | 47.42 | 43.85 | 51.00 | — |
| — | 1.17 | 1.28 | 1.23 | +0.08 | 38.8% | 620 | 38.8% | -0.92 | 49.40 | 46.15 | 52.65 | — |
| — | 1.01 | 1.14 | 1.07 | +0.07 | 39.1% | 622.5 | 39.1% | -0.93 | 51.75 | 48.25 | 55.25 | — |
| — | 0.91 | 1.04 | 0.97 | +0.07 | 39.4% | 625 | 39.4% | -0.94 | 54.27 | 50.90 | 57.65 | — |
| — | 0.77 | 0.95 | 0.86 | +0.06 | 39.8% | 627.5 | 39.8% | -0.95 | 56.70 | 52.95 | 60.45 | — |
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.