Spot 572.41
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 31/08 22:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.00 | 61.85 | 58.92 | +0.96 | 35.8% | 515 | 35.8% | -0.04 | 0.56 | 0.48 | 0.63 | — |
| — | 53.60 | 59.75 | 56.67 | +0.95 | 35.3% | 517.5 | 35.3% | -0.05 | 0.61 | 0.48 | 0.75 | — |
| — | 50.40 | 57.35 | 53.88 | +0.95 | 34.9% | 520 | 34.9% | -0.05 | 0.74 | 0.67 | 0.81 | — |
| — | 49.00 | 54.90 | 51.95 | +0.94 | 34.5% | 522.5 | 34.5% | -0.06 | 0.88 | 0.79 | 0.96 | — |
| — | 46.85 | 52.65 | 49.75 | — | — | 525 | 34.2% | -0.07 | 1.01 | 0.93 | 1.09 | — |
| — | 44.50 | 50.35 | 47.42 | +0.93 | 33.9% | 527.5 | — | — | 1.29 | 1.08 | 1.50 | — |
| — | 42.25 | 48.00 | 45.12 | — | — | 530 | — | — | 1.37 | 1.26 | 1.48 | — |
| — | 39.45 | 45.90 | 42.67 | +0.91 | 33.3% | 532.5 | 33.3% | -0.09 | 1.58 | 1.49 | 1.68 | — |
| — | 37.55 | 42.55 | 40.05 | +0.90 | 33.1% | 535 | 33.1% | -0.11 | 1.91 | 1.74 | 2.08 | — |
| — | 35.35 | 40.35 | 37.85 | +0.88 | 32.9% | 537.5 | 32.9% | -0.12 | 2.18 | 1.98 | 2.38 | — |
| — | 33.30 | 38.35 | 35.83 | +0.87 | 32.8% | 540 | 32.8% | -0.13 | 2.58 | 2.40 | 2.76 | — |
| — | 31.25 | 36.10 | 33.67 | +0.86 | 32.7% | 542.5 | 32.7% | -0.14 | 2.91 | 2.67 | 3.15 | — |
| — | 29.15 | 34.05 | 31.60 | +0.84 | 32.6% | 545 | 32.6% | -0.16 | 3.35 | 3.15 | 3.55 | — |
| — | 27.95 | 31.30 | 29.62 | +0.82 | 32.5% | 547.5 | 32.5% | -0.18 | 3.88 | 3.60 | 4.15 | — |
| — | 26.25 | 29.20 | 27.73 | +0.80 | 32.5% | 550 | 32.5% | -0.20 | 4.42 | 4.20 | 4.65 | — |
| — | 24.25 | 26.50 | 25.38 | +0.78 | 32.5% | 552.5 | 32.5% | -0.22 | 5.10 | 4.75 | 5.45 | — |
| — | 23.00 | 25.40 | 24.20 | +0.76 | 32.5% | 555 | 32.5% | -0.24 | 5.70 | 5.45 | 5.95 | — |
| — | 21.10 | 23.00 | 22.05 | +0.74 | 32.5% | 557.5 | 32.5% | -0.26 | 6.47 | 6.15 | 6.80 | — |
| — | 19.65 | 21.50 | 20.57 | +0.71 | 32.6% | 560 | 32.6% | -0.29 | 7.45 | 7.00 | 7.90 | — |
| — | 18.15 | 20.10 | 19.12 | +0.69 | 32.6% | 562.5 | 32.6% | -0.31 | 8.25 | 7.90 | 8.60 | — |
| — | 16.45 | 18.10 | 17.27 | +0.66 | 32.6% | 565 | 32.6% | -0.34 | 9.35 | 8.90 | 9.80 | — |
| — | 15.35 | 16.50 | 15.93 | +0.64 | 32.7% | 567.5 | 32.7% | -0.36 | 10.32 | 9.95 | 10.70 | — |
| — | 14.00 | 15.05 | 14.53 | +0.61 | 32.7% | 570 | 32.7% | -0.39 | 11.57 | 11.10 | 12.05 | — |
| — | 12.50 | 13.80 | 13.15 | +0.58 | 32.7% | 572.5 | 32.7% | -0.42 | 12.88 | 12.35 | 13.40 | — |
| — | 11.65 | 12.35 | 12.00 | +0.56 | 32.7% | 575 | 32.7% | -0.45 | 14.12 | 13.70 | 14.55 | — |
| — | 10.55 | 11.45 | 11.00 | +0.53 | 32.8% | 577.5 | 32.8% | -0.47 | 15.53 | 14.85 | 16.20 | — |
| — | 9.60 | 10.25 | 9.93 | +0.50 | 32.8% | 580 | 32.8% | -0.50 | 16.98 | 16.20 | 17.75 | — |
| — | 8.55 | 9.45 | 9.00 | +0.47 | 32.8% | 582.5 | 32.8% | -0.53 | 18.25 | 17.35 | 19.15 | — |
| — | 7.85 | 8.55 | 8.20 | +0.45 | 32.9% | 585 | 32.9% | -0.56 | 19.98 | 18.95 | 21.00 | — |
| — | 7.00 | 7.75 | 7.38 | +0.42 | 33.0% | 587.5 | 33.0% | -0.58 | 21.65 | 20.70 | 22.60 | — |
| — | 6.35 | 6.95 | 6.65 | +0.39 | 33.1% | 590 | 33.1% | -0.61 | 23.38 | 22.20 | 24.55 | — |
| — | 5.40 | 6.25 | 5.83 | +0.37 | 33.2% | 592.5 | 33.2% | -0.64 | 25.25 | 23.50 | 27.00 | — |
| — | 4.75 | 5.55 | 5.15 | +0.35 | 33.3% | 595 | 33.3% | -0.65 | 26.85 | 25.20 | 28.50 | — |
| — | 4.30 | 5.00 | 4.65 | +0.32 | 33.5% | 597.5 | 33.5% | -0.68 | 29.07 | 27.15 | 31.00 | — |
| — | 4.05 | 4.45 | 4.25 | +0.30 | 33.7% | 600 | 33.7% | -0.71 | 31.05 | 29.10 | 33.00 | — |
| — | 3.40 | 4.00 | 3.70 | +0.28 | 33.9% | 602.5 | 33.9% | -0.72 | 33.12 | 31.15 | 35.10 | — |
| — | 3.20 | 3.60 | 3.40 | +0.26 | 34.1% | 605 | 34.1% | -0.74 | 35.35 | 32.70 | 38.00 | — |
| — | 2.83 | 3.25 | 3.04 | +0.24 | 34.3% | 607.5 | 34.3% | -0.76 | 37.48 | 34.95 | 40.00 | — |
| — | 2.41 | 2.83 | 2.62 | +0.22 | 34.5% | 610 | 34.5% | -0.78 | 39.60 | 37.15 | 42.05 | — |
| — | 2.24 | 2.54 | 2.39 | +0.20 | 34.8% | 612.5 | 34.8% | -0.80 | 41.77 | 39.25 | 44.30 | — |
| — | 1.89 | 2.26 | 2.08 | +0.19 | 35.0% | 615 | 35.0% | -0.82 | 44.15 | 41.65 | 46.65 | — |
| — | 1.77 | 2.01 | 1.89 | +0.17 | 35.3% | 617.5 | 35.3% | -0.83 | 46.80 | 44.65 | 48.95 | — |
| — | 1.40 | 1.77 | 1.58 | +0.16 | 35.6% | 620 | 35.6% | -0.85 | 48.20 | 45.25 | 51.15 | — |
| — | 1.23 | 1.60 | 1.42 | +0.15 | 35.8% | 622.5 | 35.8% | -0.86 | 50.83 | 47.60 | 54.05 | — |
| — | 1.26 | 1.42 | 1.34 | +0.13 | 36.1% | 625 | 36.1% | -0.87 | 53.00 | 49.95 | 56.05 | — |
| — | 1.11 | 1.28 | 1.20 | +0.12 | 36.4% | 627.5 | 36.4% | -0.89 | 55.70 | 52.35 | 59.05 | — |
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.