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 | |
| — | 60.05 | 66.70 | 63.38 | — | — | 520 | — | — | 5.03 | 4.60 | 5.45 | — |
| — | 55.90 | 62.55 | 59.23 | — | — | 525 | 36.7% | -0.19 | 5.47 | 5.25 | 5.70 | — |
| — | 51.85 | 58.55 | 55.20 | +0.78 | 36.5% | 530 | 36.5% | -0.22 | 6.83 | 6.20 | 7.45 | — |
| — | 47.60 | 54.65 | 51.12 | — | — | 535 | — | — | 8.03 | 7.30 | 8.75 | — |
| — | 45.65 | 49.90 | 47.77 | +0.73 | 36.2% | 540 | 36.2% | -0.27 | 8.95 | 8.55 | 9.35 | — |
| — | 42.05 | 45.40 | 43.73 | +0.70 | 36.1% | 545 | 36.1% | -0.30 | 10.25 | 10.00 | 10.50 | — |
| — | 38.60 | 41.60 | 40.10 | +0.67 | 36.1% | 550 | 36.1% | -0.33 | 12.43 | 11.50 | 13.35 | — |
| — | 35.20 | 38.20 | 36.70 | +0.64 | 36.0% | 555 | 36.0% | -0.37 | 13.57 | 13.20 | 13.95 | — |
| — | 32.95 | 35.00 | 33.98 | +0.60 | 36.0% | 560 | 36.0% | -0.40 | 15.55 | 15.10 | 16.00 | — |
| — | 29.60 | 32.00 | 30.80 | +0.57 | 36.0% | 565 | 36.0% | -0.44 | 17.50 | 17.10 | 17.90 | — |
| — | 26.90 | 28.30 | 27.60 | +0.53 | 36.0% | 570 | 36.0% | -0.47 | 19.82 | 19.40 | 20.25 | — |
| — | 24.85 | 26.45 | 25.65 | +0.50 | 36.0% | 575 | 36.0% | -0.51 | 22.25 | 21.75 | 22.75 | — |
| — | 22.30 | 23.30 | 22.80 | +0.46 | 36.0% | 580 | 36.0% | -0.54 | 24.98 | 24.45 | 25.50 | — |
| — | 20.25 | 21.10 | 20.68 | +0.43 | 36.1% | 585 | 36.1% | -0.57 | 27.68 | 27.15 | 28.20 | — |
| — | 18.10 | 19.10 | 18.60 | +0.40 | 36.1% | 590 | 36.1% | -0.61 | 30.70 | 30.10 | 31.30 | — |
| — | 16.15 | 17.15 | 16.65 | +0.37 | 36.2% | 595 | 36.2% | -0.64 | 33.45 | 32.45 | 34.45 | — |
| — | 14.55 | 15.40 | 14.97 | +0.34 | 36.3% | 600 | 36.3% | -0.67 | 36.70 | 35.40 | 38.00 | — |
| — | 12.85 | 13.85 | 13.35 | +0.31 | 36.4% | 605 | 36.4% | -0.70 | 39.88 | 38.50 | 41.25 | — |
| — | 11.60 | 12.45 | 12.03 | +0.28 | 36.5% | 610 | 36.5% | -0.73 | 43.40 | 41.95 | 44.85 | — |
| — | 10.35 | 11.15 | 10.75 | +0.26 | 36.6% | 615 | 36.6% | -0.75 | 47.12 | 45.55 | 48.70 | — |
| — | 9.05 | 10.00 | 9.53 | +0.23 | 36.7% | 620 | 36.7% | -0.78 | 50.33 | 47.70 | 52.95 | — |
| — | 8.15 | 8.90 | 8.53 | +0.21 | 36.8% | 625 | 36.8% | -0.80 | 54.27 | 51.65 | 56.90 | — |
| — | 7.25 | 7.90 | 7.58 | +0.19 | 37.0% | 630 | 37.0% | -0.82 | 58.27 | 55.65 | 60.90 | — |
| — | 6.50 | 7.10 | 6.80 | +0.17 | 37.1% | 635 | 37.1% | -0.84 | 62.52 | 59.80 | 65.25 | — |
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.