Spot 576.42
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.35 | 62.95 | 60.65 | +0.99 | 64.3% | 517.5 | 64.3% | -0.01 | 0.08 | 0.05 | 0.11 | — |
| — | 55.45 | 60.60 | 58.02 | +0.98 | 62.8% | 520 | 62.8% | -0.02 | 0.10 | 0.08 | 0.13 | — |
| — | 53.35 | 57.90 | 55.62 | +0.98 | 61.3% | 522.5 | — | — | 0.10 | 0.06 | 0.15 | — |
| — | 50.50 | 54.25 | 52.38 | +0.98 | 59.8% | 525 | 59.8% | -0.02 | 0.14 | 0.12 | 0.16 | — |
| — | 48.40 | 52.90 | 50.65 | +0.98 | 58.2% | 527.5 | 58.2% | -0.02 | 0.15 | 0.10 | 0.21 | — |
| — | 45.55 | 49.25 | 47.40 | +0.97 | 56.6% | 530 | 56.6% | -0.03 | 0.17 | 0.14 | 0.20 | — |
| — | 43.45 | 48.05 | 45.75 | +0.97 | 55.1% | 532.5 | 55.1% | -0.03 | 0.16 | 0.09 | 0.23 | — |
| — | 40.90 | 45.50 | 43.20 | +0.96 | 53.6% | 535 | 53.6% | -0.04 | 0.24 | 0.22 | 0.26 | — |
| — | 38.30 | 43.10 | 40.70 | +0.95 | 52.2% | 537.5 | 52.2% | -0.05 | 0.24 | 0.17 | 0.31 | — |
| — | 35.60 | 39.30 | 37.45 | +0.94 | 51.0% | 540 | 51.0% | -0.06 | 0.35 | 0.33 | 0.38 | — |
| — | 33.65 | 37.05 | 35.35 | +0.92 | 49.9% | 542.5 | 49.9% | -0.08 | 0.42 | 0.37 | 0.47 | — |
| — | 31.15 | 35.80 | 33.48 | +0.90 | 49.0% | 545 | 49.0% | -0.10 | 0.55 | 0.52 | 0.58 | — |
| — | 28.70 | 33.85 | 31.27 | +0.88 | 48.4% | 547.5 | 48.4% | -0.12 | 0.67 | 0.60 | 0.74 | — |
| — | 26.70 | 27.85 | 27.27 | +0.85 | 48.0% | 550 | 48.0% | -0.15 | 0.89 | 0.84 | 0.93 | — |
| — | 24.40 | 29.25 | 26.82 | +0.82 | 47.7% | 552.5 | 47.7% | -0.18 | 1.16 | 1.05 | 1.26 | — |
| — | 21.40 | 26.70 | 24.05 | +0.79 | 47.6% | 555 | 47.6% | -0.21 | 1.42 | 1.35 | 1.48 | — |
| — | 19.80 | 23.10 | 21.45 | +0.75 | 47.4% | 557.5 | 47.4% | -0.25 | 1.75 | 1.68 | 1.83 | — |
| — | 17.80 | 19.40 | 18.60 | +0.71 | 47.3% | 560 | 47.3% | -0.29 | 2.25 | 2.15 | 2.34 | — |
| — | 16.15 | 17.45 | 16.80 | +0.66 | 47.1% | 562.5 | 47.1% | -0.34 | 2.79 | 2.67 | 2.90 | — |
| — | 14.50 | 15.30 | 14.90 | +0.61 | 46.9% | 565 | 46.9% | -0.39 | 3.38 | 3.20 | 3.55 | — |
| — | 12.85 | 13.80 | 13.32 | +0.56 | 46.9% | 567.5 | 46.9% | -0.44 | 4.15 | 3.95 | 4.35 | — |
| — | 11.30 | 11.70 | 11.50 | +0.51 | 46.8% | 570 | 46.8% | -0.49 | 5.03 | 4.80 | 5.25 | — |
| — | 9.80 | 10.25 | 10.03 | +0.46 | 46.4% | 572.5 | 46.4% | -0.54 | 6.03 | 5.80 | 6.25 | — |
| — | 8.30 | 9.20 | 8.75 | +0.41 | 46.2% | 575 | 46.2% | -0.59 | 7.20 | 7.00 | 7.40 | — |
| — | 7.25 | 7.80 | 7.53 | +0.36 | 46.7% | 577.5 | 46.7% | -0.64 | 8.45 | 8.20 | 8.70 | — |
| — | 6.15 | 6.50 | 6.33 | +0.32 | 46.9% | 580 | 46.9% | -0.68 | 9.80 | 9.50 | 10.10 | — |
| — | 5.00 | 5.50 | 5.25 | +0.28 | 47.3% | 582.5 | 47.3% | -0.72 | 11.45 | 11.25 | 11.65 | — |
| — | 4.35 | 4.65 | 4.50 | +0.24 | 47.9% | 585 | 47.9% | -0.76 | 12.95 | 12.50 | 13.40 | — |
| — | 3.65 | 3.90 | 3.77 | +0.21 | 48.1% | 587.5 | 48.1% | -0.79 | 14.72 | 14.25 | 15.20 | — |
| — | 3.05 | 3.20 | 3.12 | +0.18 | 48.3% | 590 | 48.3% | -0.82 | 16.62 | 16.10 | 17.15 | — |
| — | 2.48 | 2.80 | 2.64 | +0.15 | 48.6% | 592.5 | 48.6% | -0.85 | 18.82 | 18.05 | 19.60 | — |
| — | 2.15 | 2.35 | 2.25 | +0.13 | 48.8% | 595 | 48.8% | -0.87 | 20.93 | 20.15 | 21.70 | — |
| — | 1.78 | 1.91 | 1.84 | +0.11 | 49.4% | 597.5 | — | — | 22.85 | 22.15 | 23.55 | — |
| — | 1.50 | 1.52 | 1.51 | — | — | 600 | 50.0% | -0.91 | 24.77 | 24.00 | 25.55 | — |
| — | 1.21 | 1.32 | 1.26 | +0.08 | 50.7% | 602.5 | 50.7% | -0.93 | 27.55 | 26.80 | 28.30 | — |
| — | 1.01 | 1.09 | 1.05 | — | — | 605 | 51.6% | -0.94 | 28.23 | 26.00 | 30.45 | — |
| — | 0.84 | 0.94 | 0.89 | +0.05 | 52.4% | 607.5 | 52.4% | -0.95 | 30.35 | 27.95 | 32.75 | — |
| — | 0.71 | 0.77 | 0.74 | +0.05 | 53.1% | 610 | 53.1% | -0.96 | 32.85 | 30.30 | 35.40 | — |
| — | 0.59 | 0.65 | 0.62 | +0.04 | 53.8% | 612.5 | 53.8% | -0.96 | 35.17 | 32.70 | 37.65 | — |
| — | 0.50 | 0.57 | 0.54 | — | — | 615 | 54.5% | -0.97 | 37.58 | 35.10 | 40.05 | — |
| — | 0.44 | 0.47 | 0.46 | — | — | 617.5 | 55.3% | -0.97 | 40.67 | 37.55 | 43.80 | — |
| — | 0.30 | 0.42 | 0.36 | — | — | 620 | — | — | 42.85 | 40.00 | 45.70 | — |
| — | 0.30 | 0.42 | 0.36 | — | — | 622.5 | — | — | 45.55 | 42.45 | 48.65 | — |
| — | 0.29 | 0.33 | 0.31 | — | — | 625 | — | — | 47.88 | 44.90 | 50.85 | — |
| — | 0.23 | 0.25 | 0.24 | — | — | 630 | — | — | 52.70 | 49.30 | 56.10 | — |
| — | 0.19 | 0.20 | 0.20 | — | — | 635 | — | — | 57.40 | 54.80 | 60.00 | — |
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.