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 | |
| — | 57.80 | 64.20 | 61.00 | — | — | 517.5 | — | — | 0.69 | 0.59 | 0.78 | — |
| — | 56.55 | 61.60 | 59.08 | — | — | 520 | 41.4% | -0.06 | 0.78 | 0.68 | 0.87 | — |
| — | 54.20 | 59.45 | 56.83 | — | — | 522.5 | 41.0% | -0.07 | 0.88 | 0.80 | 0.96 | — |
| — | 51.95 | 54.60 | 53.27 | +0.92 | 40.6% | 525 | 40.6% | -0.08 | 1.03 | 0.97 | 1.10 | — |
| — | 49.70 | 52.90 | 51.30 | +0.91 | 40.3% | 527.5 | 40.3% | -0.09 | 1.21 | 1.14 | 1.28 | — |
| — | 47.30 | 49.75 | 48.52 | +0.90 | 40.0% | 530 | 40.0% | -0.10 | 1.38 | 1.30 | 1.46 | — |
| — | 45.15 | 50.15 | 47.65 | +0.88 | 39.7% | 532.5 | 39.7% | -0.12 | 1.53 | 1.41 | 1.66 | — |
| — | 42.75 | 45.00 | 43.88 | +0.87 | 39.5% | 535 | 39.5% | -0.13 | 1.82 | 1.74 | 1.91 | — |
| — | 40.65 | 45.95 | 43.30 | +0.85 | 39.2% | 537.5 | 39.2% | -0.15 | 2.08 | 1.92 | 2.24 | — |
| — | 38.45 | 41.90 | 40.17 | +0.84 | 39.1% | 540 | 39.1% | -0.17 | 2.44 | 2.33 | 2.56 | — |
| — | 36.30 | 41.60 | 38.95 | +0.82 | 38.9% | 542.5 | 38.9% | -0.19 | 2.75 | 2.56 | 2.95 | — |
| — | 34.25 | 36.50 | 35.38 | +0.80 | 38.8% | 545 | 38.8% | -0.21 | 3.17 | 3.05 | 3.30 | — |
| — | 32.10 | 37.45 | 34.77 | +0.77 | 38.7% | 547.5 | 38.7% | -0.23 | 3.58 | 3.25 | 3.90 | — |
| — | 30.40 | 32.80 | 31.60 | +0.75 | 38.6% | 550 | 38.6% | -0.25 | 4.20 | 4.00 | 4.40 | — |
| — | 28.20 | 30.65 | 29.43 | +0.72 | 38.5% | 552.5 | 38.5% | -0.28 | 4.65 | 4.40 | 4.90 | — |
| — | 26.50 | 28.55 | 27.52 | +0.70 | 38.5% | 555 | 38.5% | -0.31 | 5.33 | 5.10 | 5.55 | — |
| — | 24.60 | 26.85 | 25.73 | +0.67 | 38.4% | 557.5 | 38.4% | -0.33 | 6.00 | 5.75 | 6.25 | — |
| — | 23.15 | 24.85 | 24.00 | +0.64 | 38.4% | 560 | 38.4% | -0.36 | 6.83 | 6.50 | 7.15 | — |
| — | 21.45 | 23.00 | 22.23 | +0.61 | 38.4% | 562.5 | 38.4% | -0.39 | 7.55 | 7.25 | 7.85 | — |
| — | 19.80 | 21.55 | 20.68 | +0.58 | 38.5% | 565 | 38.5% | -0.42 | 8.55 | 8.25 | 8.85 | — |
| — | 18.40 | 19.45 | 18.93 | +0.55 | 38.5% | 567.5 | 38.5% | -0.45 | 9.55 | 9.20 | 9.90 | — |
| — | 17.00 | 17.95 | 17.48 | +0.52 | 38.6% | 570 | 38.6% | -0.48 | 10.62 | 10.35 | 10.90 | — |
| — | 15.85 | 16.90 | 16.38 | +0.49 | 38.6% | 572.5 | 38.6% | -0.51 | 11.68 | 11.35 | 12.00 | — |
| — | 14.45 | 15.25 | 14.85 | +0.46 | 38.7% | 575 | 38.7% | -0.54 | 12.95 | 12.65 | 13.25 | — |
| — | 13.40 | 14.15 | 13.78 | +0.43 | 38.8% | 577.5 | 38.8% | -0.57 | 14.18 | 13.80 | 14.55 | — |
| — | 12.30 | 12.75 | 12.53 | +0.40 | 38.9% | 580 | 38.9% | -0.60 | 15.65 | 15.35 | 15.95 | — |
| — | 11.20 | 11.95 | 11.57 | +0.38 | 39.0% | 582.5 | 39.0% | -0.63 | 16.98 | 16.55 | 17.40 | — |
| — | 10.30 | 10.85 | 10.57 | +0.35 | 39.1% | 585 | 39.1% | -0.65 | 18.55 | 18.20 | 18.90 | — |
| — | 9.25 | 10.00 | 9.62 | +0.33 | 39.3% | 587.5 | 39.3% | -0.68 | 20.15 | 19.45 | 20.85 | — |
| — | 8.50 | 9.00 | 8.75 | +0.30 | 39.4% | 590 | 39.4% | -0.70 | 21.65 | 20.85 | 22.45 | — |
| — | 7.70 | 8.35 | 8.03 | +0.28 | 39.5% | 592.5 | 39.5% | -0.73 | 23.52 | 22.80 | 24.25 | — |
| — | 7.05 | 7.55 | 7.30 | +0.26 | 39.7% | 595 | 39.7% | -0.75 | 25.40 | 24.75 | 26.05 | — |
| — | 6.35 | 6.85 | 6.60 | +0.23 | 39.8% | 597.5 | 39.8% | -0.77 | 27.18 | 26.25 | 28.10 | — |
| — | 5.80 | 6.00 | 5.90 | +0.21 | 40.0% | 600 | 40.0% | -0.79 | 28.68 | 27.35 | 30.00 | — |
| — | 5.25 | 5.70 | 5.47 | +0.20 | 40.2% | 602.5 | 40.2% | -0.81 | 30.65 | 29.20 | 32.10 | — |
| — | 4.65 | 5.20 | 4.92 | +0.18 | 40.3% | 605 | 40.3% | -0.83 | 32.62 | 31.20 | 34.05 | — |
| — | 4.15 | 4.80 | 4.47 | +0.16 | 40.5% | 607.5 | 40.5% | -0.84 | 34.77 | 33.20 | 36.35 | — |
| — | 3.85 | 4.10 | 3.98 | +0.15 | 40.7% | 610 | 40.7% | -0.86 | 36.70 | 35.25 | 38.15 | — |
| — | 3.45 | 3.85 | 3.65 | +0.13 | 40.9% | 612.5 | 40.9% | -0.87 | 38.23 | 34.90 | 41.55 | — |
| — | 3.10 | 3.35 | 3.23 | +0.12 | 41.1% | 615 | 41.1% | -0.89 | 39.77 | 37.15 | 42.40 | — |
| — | 2.80 | 3.25 | 3.02 | +0.11 | 41.3% | 617.5 | 41.3% | -0.90 | 42.02 | 39.30 | 44.75 | — |
| — | 2.56 | 2.90 | 2.73 | +0.10 | 41.5% | 620 | 41.5% | -0.91 | 44.12 | 41.50 | 46.75 | — |
| — | 2.27 | 2.58 | 2.42 | +0.09 | 41.8% | 622.5 | — | — | 46.38 | 43.75 | 49.00 | — |
| — | 2.06 | 2.30 | 2.18 | +0.08 | 42.0% | 625 | 42.0% | -0.93 | 48.77 | 46.30 | 51.25 | — |
| — | 1.85 | 2.09 | 1.97 | +0.08 | 42.2% | 627.5 | 42.2% | -0.93 | 51.65 | 48.60 | 54.70 | — |
| — | 1.67 | 1.84 | 1.75 | +0.07 | 42.5% | 630 | 42.5% | -0.94 | 53.45 | 50.90 | 56.00 | — |
| — | 1.51 | 1.77 | 1.64 | — | — | 632.5 | — | — | 55.80 | 53.30 | 58.30 | — |
| — | 1.32 | 1.55 | 1.44 | — | — | 635 | — | — | 58.40 | 55.65 | 61.15 | — |
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.