Spot 578.56
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 22:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 61.55 | 64.55 | 63.05 | +0.85 | 35.0% | 520 | 35.0% | -0.15 | 3.48 | 3.30 | 3.65 | — |
| — | 56.55 | 60.55 | 58.55 | +0.82 | 34.8% | 525 | 34.8% | -0.18 | 4.22 | 4.00 | 4.45 | — |
| — | 52.85 | 55.75 | 54.30 | +0.80 | 34.6% | 530 | 34.6% | -0.20 | 5.00 | 4.80 | 5.20 | — |
| — | 48.55 | 52.25 | 50.40 | +0.77 | 34.4% | 535 | 34.4% | -0.23 | 5.95 | 5.75 | 6.15 | — |
| — | 45.55 | 47.10 | 46.33 | +0.74 | 34.2% | 540 | 34.2% | -0.26 | 7.10 | 6.85 | 7.35 | — |
| — | 41.80 | 43.35 | 42.58 | +0.71 | 34.1% | 545 | 34.1% | -0.29 | 8.30 | 8.05 | 8.55 | — |
| — | 38.35 | 40.45 | 39.40 | +0.68 | 34.0% | 550 | 34.0% | -0.32 | 9.72 | 9.50 | 9.95 | — |
| — | 34.95 | 36.65 | 35.80 | +0.65 | 34.0% | 555 | 34.0% | -0.36 | 11.32 | 11.05 | 11.60 | — |
| — | 31.65 | 33.05 | 32.35 | +0.61 | 33.9% | 560 | 33.9% | -0.39 | 13.10 | 12.80 | 13.40 | — |
| — | 27.50 | 30.00 | 28.75 | +0.58 | 33.9% | 565 | 33.9% | -0.43 | 15.07 | 14.65 | 15.50 | — |
| — | 25.90 | 27.10 | 26.50 | +0.54 | 33.9% | 570 | 33.9% | -0.46 | 17.23 | 16.90 | 17.55 | — |
| — | 23.30 | 24.35 | 23.82 | +0.51 | 33.9% | 575 | 33.9% | -0.50 | 19.55 | 19.20 | 19.90 | — |
| — | 20.95 | 21.80 | 21.38 | +0.47 | 34.0% | 580 | 34.0% | -0.53 | 22.05 | 21.60 | 22.50 | — |
| — | 18.70 | 19.50 | 19.10 | +0.44 | 34.0% | 585 | 34.0% | -0.57 | 24.77 | 24.30 | 25.25 | — |
| — | 16.70 | 17.45 | 17.07 | +0.40 | 34.1% | 590 | 34.1% | -0.61 | 27.77 | 27.10 | 28.45 | — |
| — | 14.80 | 15.50 | 15.15 | +0.37 | 34.2% | 595 | 34.2% | -0.64 | 30.73 | 29.65 | 31.80 | — |
| — | 13.10 | 13.75 | 13.43 | +0.34 | 34.3% | 600 | 34.3% | -0.67 | 33.83 | 32.60 | 35.05 | — |
| — | 11.60 | 12.20 | 11.90 | +0.31 | 34.4% | 605 | 34.4% | -0.70 | 37.75 | 36.05 | 39.45 | — |
| — | 10.20 | 10.80 | 10.50 | +0.28 | 34.5% | 610 | 34.5% | -0.73 | 40.88 | 39.50 | 42.25 | — |
| — | 9.05 | 9.55 | 9.30 | +0.25 | 34.6% | 615 | 34.6% | -0.76 | 44.55 | 43.05 | 46.05 | — |
| — | 7.95 | 8.40 | 8.18 | +0.23 | 34.8% | 620 | 34.8% | -0.78 | 48.42 | 46.85 | 50.00 | — |
| — | 7.00 | 7.40 | 7.20 | +0.21 | 35.0% | 625 | 35.0% | -0.80 | 52.67 | 51.30 | 54.05 | — |
| — | 6.10 | 6.50 | 6.30 | +0.18 | 35.1% | 630 | 35.1% | -0.83 | 56.88 | 54.85 | 58.90 | — |
| — | 5.35 | 5.70 | 5.53 | +0.17 | 35.3% | 635 | 35.3% | -0.85 | 60.33 | 58.10 | 62.55 | — |
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.