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 | |
| — | 59.05 | 64.40 | 61.73 | +0.87 | 35.8% | 515 | 35.8% | -0.13 | 3.95 | 3.70 | 4.20 | — |
| — | 55.00 | 60.15 | 57.58 | +0.85 | 35.6% | 520 | 35.6% | -0.15 | 4.67 | 4.40 | 4.95 | — |
| — | 50.90 | 56.25 | 53.58 | +0.82 | 35.3% | 525 | 35.3% | -0.18 | 5.55 | 5.25 | 5.85 | — |
| — | 46.95 | 52.30 | 49.62 | +0.80 | 35.2% | 530 | 35.2% | -0.20 | 6.67 | 6.30 | 7.05 | — |
| — | 43.10 | 48.45 | 45.77 | +0.77 | 35.0% | 535 | 35.0% | -0.23 | 7.72 | 7.40 | 8.05 | — |
| — | 39.55 | 43.00 | 41.27 | +0.74 | 34.9% | 540 | 34.9% | -0.26 | 9.07 | 8.75 | 9.40 | — |
| — | 35.95 | 40.00 | 37.98 | +0.71 | 34.8% | 545 | 34.8% | -0.29 | 10.57 | 10.25 | 10.90 | — |
| — | 33.55 | 35.80 | 34.67 | +0.68 | 34.7% | 550 | 34.7% | -0.32 | 12.35 | 12.05 | 12.65 | — |
| — | 30.90 | 33.25 | 32.08 | +0.65 | 34.6% | 555 | 34.6% | -0.36 | 14.25 | 13.75 | 14.75 | — |
| — | 28.10 | 29.80 | 28.95 | — | — | 560 | — | — | 16.18 | 15.80 | 16.55 | — |
| — | 25.50 | 26.75 | 26.12 | — | — | 565 | — | — | 18.43 | 17.95 | 18.90 | — |
| — | 23.15 | 23.80 | 23.48 | — | — | 570 | — | — | 20.85 | 20.45 | 21.25 | — |
| — | 20.70 | 21.55 | 21.12 | — | — | 575 | 34.5% | -0.50 | 23.45 | 22.95 | 23.95 | — |
| — | 18.60 | 19.45 | 19.02 | +0.47 | 34.5% | 580 | 34.5% | -0.53 | 26.25 | 25.70 | 26.80 | — |
| — | 16.65 | 17.45 | 17.05 | +0.44 | 34.6% | 585 | 34.6% | -0.57 | 29.12 | 28.05 | 30.20 | — |
| — | 14.90 | 15.60 | 15.25 | +0.40 | 34.6% | 590 | 34.6% | -0.61 | 32.40 | 31.10 | 33.70 | — |
| — | 13.25 | 13.85 | 13.55 | +0.37 | 34.7% | 595 | 34.7% | -0.64 | 35.75 | 34.30 | 37.20 | — |
| — | 11.60 | 12.30 | 11.95 | +0.34 | 34.8% | 600 | 34.8% | -0.67 | 39.25 | 37.50 | 41.00 | — |
| — | 10.35 | 11.00 | 10.68 | +0.31 | 34.9% | 605 | 34.9% | -0.70 | 42.85 | 41.00 | 44.70 | — |
| — | 9.15 | 9.75 | 9.45 | +0.28 | 35.0% | 610 | 35.0% | -0.73 | 47.02 | 43.80 | 50.25 | — |
| — | 8.05 | 8.65 | 8.35 | +0.25 | 35.2% | 615 | 35.2% | -0.76 | 50.95 | 47.75 | 54.15 | — |
| — | 7.05 | 7.65 | 7.35 | +0.23 | 35.3% | 620 | 35.3% | -0.78 | 54.98 | 51.75 | 58.20 | — |
| — | 6.20 | 6.75 | 6.47 | +0.21 | 35.4% | 625 | 35.4% | -0.80 | 58.50 | 55.90 | 61.10 | — |
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.