Spot 578.62
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 07:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 80.15 | 86.55 | 83.35 | +0.73 | 40.7% | 525 | 40.7% | -0.27 | 22.88 | 22.65 | 23.10 | — |
| — | 78.15 | 82.15 | 80.15 | +0.72 | 40.6% | 530 | 40.6% | -0.29 | 24.55 | 24.30 | 24.80 | — |
| — | 74.35 | 80.10 | 77.22 | +0.70 | 40.6% | 535 | 40.6% | -0.30 | 26.35 | 26.15 | 26.55 | — |
| — | 72.40 | 75.90 | 74.15 | +0.69 | 40.6% | 540 | 40.6% | -0.32 | 28.18 | 27.90 | 28.45 | — |
| — | 68.45 | 72.80 | 70.62 | +0.67 | 40.5% | 545 | 40.5% | -0.33 | 30.12 | 29.80 | 30.45 | — |
| — | 65.80 | 69.95 | 67.88 | +0.66 | 40.5% | 550 | 40.5% | -0.35 | 32.17 | 31.85 | 32.50 | — |
| — | 62.85 | 65.80 | 64.33 | +0.64 | 40.5% | 555 | 40.5% | -0.36 | 34.33 | 34.00 | 34.65 | — |
| — | 61.00 | 63.60 | 62.30 | +0.62 | 40.5% | 560 | 40.5% | -0.38 | 36.60 | 36.30 | 36.90 | — |
| — | 57.45 | 60.70 | 59.08 | +0.61 | 40.5% | 565 | 40.5% | -0.40 | 38.88 | 38.50 | 39.25 | — |
| — | 55.60 | 57.80 | 56.70 | +0.59 | 40.5% | 570 | 40.5% | -0.41 | 41.27 | 40.90 | 41.65 | — |
| — | 53.45 | 55.10 | 54.27 | +0.58 | 40.5% | 575 | 40.5% | -0.43 | 43.77 | 43.40 | 44.15 | — |
| — | 51.45 | 51.90 | 51.67 | +0.56 | 40.5% | 580 | 40.5% | -0.45 | 46.40 | 46.10 | 46.70 | — |
| — | 49.00 | 49.70 | 49.35 | +0.54 | 40.5% | 585 | 40.5% | -0.46 | 49.05 | 48.70 | 49.40 | — |
| — | 46.75 | 47.45 | 47.10 | +0.53 | 40.5% | 590 | 40.5% | -0.48 | 51.73 | 51.30 | 52.15 | — |
| — | 44.65 | 45.30 | 44.98 | +0.51 | 40.5% | 595 | 40.5% | -0.50 | 54.60 | 54.20 | 55.00 | — |
| — | 42.75 | 43.10 | 42.92 | +0.50 | 40.5% | 600 | 40.5% | -0.51 | 57.48 | 57.10 | 57.85 | — |
| — | 40.60 | 41.10 | 40.85 | +0.48 | 40.6% | 605 | 40.6% | -0.53 | 60.48 | 60.05 | 60.90 | — |
| — | 38.65 | 39.30 | 38.98 | +0.47 | 40.6% | 610 | 40.6% | -0.54 | 63.52 | 63.05 | 64.00 | — |
| — | 36.75 | 37.45 | 37.10 | +0.45 | 40.6% | 615 | 40.6% | -0.56 | 66.55 | 65.45 | 67.65 | — |
| — | 35.05 | 35.70 | 35.38 | +0.44 | 40.6% | 620 | 40.6% | -0.58 | 70.25 | 69.45 | 71.05 | — |
| — | 33.30 | 34.00 | 33.65 | +0.42 | 40.7% | 625 | 40.7% | -0.59 | 73.53 | 72.40 | 74.65 | — |
| — | 31.80 | 32.25 | 32.02 | +0.41 | 40.7% | 630 | 40.7% | -0.61 | 76.22 | 74.65 | 77.80 | — |
| — | 30.15 | 30.85 | 30.50 | +0.39 | 40.8% | 635 | 40.8% | -0.62 | 79.97 | 77.15 | 82.80 | — |
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.