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 | |
| — | 80.45 | 85.80 | 83.12 | +0.73 | 41.6% | 520 | 41.6% | -0.28 | 20.15 | 19.80 | 20.50 | — |
| — | 77.05 | 82.40 | 79.72 | +0.71 | 41.6% | 525 | 41.6% | -0.29 | 21.80 | 21.45 | 22.15 | — |
| — | 73.80 | 79.15 | 76.47 | +0.69 | 41.5% | 530 | 41.5% | -0.31 | 23.48 | 23.15 | 23.80 | — |
| — | 70.60 | 75.95 | 73.28 | +0.68 | 41.5% | 535 | 41.5% | -0.33 | 25.30 | 24.95 | 25.65 | — |
| — | 67.50 | 71.25 | 69.38 | +0.66 | 41.5% | 540 | 41.5% | -0.34 | 27.18 | 26.80 | 27.55 | — |
| — | 64.50 | 67.35 | 65.92 | +0.64 | 41.5% | 545 | 41.5% | -0.36 | 29.57 | 28.90 | 30.25 | — |
| — | 61.55 | 64.20 | 62.88 | +0.63 | 41.4% | 550 | 41.4% | -0.38 | 31.38 | 30.90 | 31.85 | — |
| — | 58.75 | 61.70 | 60.23 | +0.61 | 41.4% | 555 | 41.4% | -0.39 | 33.48 | 33.15 | 33.80 | — |
| — | 56.60 | 58.20 | 57.40 | +0.59 | 41.4% | 560 | 41.4% | -0.41 | 35.70 | 35.35 | 36.05 | — |
| — | 53.50 | 56.60 | 55.05 | +0.58 | 41.4% | 565 | 41.4% | -0.43 | 38.17 | 37.65 | 38.70 | — |
| — | 51.25 | 53.70 | 52.48 | +0.56 | 41.5% | 570 | 41.5% | -0.45 | 40.52 | 40.05 | 41.00 | — |
| — | 48.90 | 50.90 | 49.90 | +0.54 | 41.5% | 575 | 41.5% | -0.46 | 43.15 | 42.65 | 43.65 | — |
| — | 46.50 | 48.10 | 47.30 | +0.53 | 41.5% | 580 | 41.5% | -0.48 | 45.65 | 45.15 | 46.15 | — |
| — | 44.25 | 45.55 | 44.90 | +0.51 | 41.5% | 585 | 41.5% | -0.50 | 48.30 | 47.90 | 48.70 | — |
| — | 42.10 | 43.30 | 42.70 | +0.49 | 41.5% | 590 | 41.5% | -0.52 | 51.83 | 50.70 | 52.95 | — |
| — | 40.35 | 41.20 | 40.77 | +0.48 | 41.6% | 595 | 41.6% | -0.53 | 54.00 | 53.60 | 54.40 | — |
| — | 38.35 | 39.15 | 38.75 | +0.46 | 41.6% | 600 | 41.6% | -0.55 | 57.08 | 56.60 | 57.55 | — |
| — | 36.35 | 37.30 | 36.83 | +0.44 | 41.7% | 605 | 41.7% | -0.57 | 60.10 | 59.55 | 60.65 | — |
| — | 34.60 | 35.45 | 35.02 | +0.43 | 41.7% | 610 | 41.7% | -0.58 | 63.98 | 62.75 | 65.20 | — |
| — | 31.80 | 33.60 | 32.70 | +0.41 | 41.7% | 615 | 41.7% | -0.60 | 66.42 | 65.75 | 67.10 | — |
| — | 31.00 | 31.90 | 31.45 | +0.40 | 41.8% | 620 | 41.8% | -0.62 | 69.58 | 68.70 | 70.45 | — |
| — | 29.40 | 30.30 | 29.85 | +0.38 | 41.8% | 625 | 41.8% | -0.63 | 72.72 | 71.75 | 73.70 | — |
| — | 27.95 | 28.80 | 28.38 | +0.37 | 41.9% | 630 | 41.9% | -0.64 | 76.28 | 74.85 | 77.70 | — |
| — | 26.45 | 27.35 | 26.90 | +0.35 | 42.0% | 635 | 42.0% | -0.66 | 79.35 | 77.65 | 81.05 | — |
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.