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 | |
| — | 76.60 | 83.90 | 80.25 | +0.75 | 41.0% | 515 | 41.0% | -0.25 | 19.18 | 18.90 | 19.45 | — |
| — | 74.55 | 79.90 | 77.22 | +0.73 | 41.0% | 520 | 41.0% | -0.27 | 20.82 | 20.50 | 21.15 | — |
| — | 71.40 | 76.60 | 74.00 | +0.72 | 40.9% | 525 | 40.9% | -0.29 | 22.52 | 22.15 | 22.90 | — |
| — | 68.10 | 73.40 | 70.75 | +0.70 | 40.9% | 530 | 40.9% | -0.30 | 24.27 | 23.90 | 24.65 | — |
| — | 65.00 | 70.25 | 67.62 | +0.68 | 40.8% | 535 | 40.8% | -0.32 | 26.18 | 25.80 | 26.55 | — |
| — | 62.00 | 67.20 | 64.60 | +0.67 | 40.8% | 540 | 40.8% | -0.34 | 28.12 | 27.75 | 28.50 | — |
| — | 59.20 | 63.95 | 61.58 | +0.65 | 40.8% | 545 | 40.8% | -0.35 | 30.20 | 29.80 | 30.60 | — |
| — | 57.00 | 60.65 | 58.83 | +0.63 | 40.8% | 550 | 40.8% | -0.37 | 32.30 | 31.95 | 32.65 | — |
| — | 54.75 | 57.65 | 56.20 | +0.62 | 40.8% | 555 | 40.8% | -0.39 | 34.60 | 34.20 | 35.00 | — |
| — | 52.10 | 54.65 | 53.38 | +0.60 | 40.8% | 560 | 40.8% | -0.41 | 36.88 | 36.50 | 37.25 | — |
| — | 49.95 | 51.70 | 50.83 | +0.58 | 40.7% | 565 | 40.7% | -0.43 | 39.33 | 38.95 | 39.70 | — |
| — | 47.50 | 48.85 | 48.17 | +0.56 | 40.8% | 570 | 40.8% | -0.44 | 41.88 | 41.50 | 42.25 | — |
| — | 45.45 | 46.30 | 45.88 | +0.55 | 40.8% | 575 | 40.8% | -0.46 | 44.58 | 44.10 | 45.05 | — |
| — | 43.15 | 44.00 | 43.58 | +0.53 | 40.8% | 580 | — | — | 47.35 | 46.80 | 47.90 | — |
| — | 41.00 | 41.85 | 41.42 | +0.51 | 40.8% | 585 | 40.8% | -0.50 | 50.00 | 49.60 | 50.40 | — |
| — | 38.95 | 39.70 | 39.33 | +0.49 | 40.8% | 590 | 40.8% | -0.51 | 53.00 | 52.50 | 53.50 | — |
| — | 37.00 | 37.75 | 37.38 | +0.48 | 40.9% | 595 | 40.9% | -0.53 | 55.92 | 55.45 | 56.40 | — |
| — | 35.10 | 35.90 | 35.50 | +0.46 | 40.9% | 600 | 40.9% | -0.55 | 59.05 | 58.45 | 59.65 | — |
| — | 33.10 | 34.00 | 33.55 | +0.44 | 40.9% | 605 | 40.9% | -0.57 | 61.98 | 61.20 | 62.75 | — |
| — | 31.55 | 32.20 | 31.88 | +0.43 | 41.0% | 610 | 41.0% | -0.58 | 65.12 | 64.05 | 66.20 | — |
| — | 29.80 | 30.55 | 30.18 | +0.41 | 41.0% | 615 | 41.0% | -0.60 | 68.45 | 67.05 | 69.85 | — |
| — | 28.30 | 28.95 | 28.62 | +0.39 | 41.1% | 620 | 41.1% | -0.62 | 71.83 | 70.05 | 73.60 | — |
| — | 26.75 | 27.40 | 27.07 | +0.38 | 41.2% | 625 | 41.2% | -0.63 | 75.45 | 73.40 | 77.50 | — |
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.