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 | |
| — | 56.25 | 63.60 | 59.92 | — | — | 520 | — | — | 0.90 | 0.81 | 0.98 | — |
| — | — | — | — | — | — | 522.5 | — | — | — | — | — | — |
| — | 51.50 | 58.85 | 55.17 | — | — | 525 | — | — | 1.16 | 1.08 | 1.24 | — |
| — | 49.15 | 56.05 | 52.60 | +0.88 | 34.0% | 527.5 | 34.0% | -0.12 | 1.26 | 1.10 | 1.43 | — |
| — | 46.85 | 52.70 | 49.77 | — | — | 530 | 33.8% | -0.13 | 1.46 | 1.31 | 1.61 | — |
| — | 44.55 | 51.95 | 48.25 | +0.86 | 33.5% | 532.5 | — | — | 1.66 | 1.47 | 1.85 | — |
| — | 43.85 | 48.35 | 46.10 | — | — | 535 | — | — | 1.96 | 1.84 | 2.08 | — |
| — | 41.65 | 46.85 | 44.25 | — | — | 537.5 | 33.1% | -0.17 | 2.23 | 1.97 | 2.49 | — |
| — | 39.45 | 44.65 | 42.05 | — | — | 540 | 33.0% | -0.19 | 2.56 | 2.34 | 2.77 | — |
| — | 35.75 | 42.80 | 39.27 | +0.79 | 32.8% | 542.5 | 32.8% | -0.21 | 2.90 | 2.66 | 3.15 | — |
| — | 35.20 | 40.40 | 37.80 | +0.77 | 32.7% | 545 | 32.7% | -0.23 | 3.25 | 3.05 | 3.45 | — |
| — | 33.25 | 38.35 | 35.80 | +0.75 | 32.5% | 547.5 | 32.5% | -0.25 | 3.70 | 3.40 | 4.00 | — |
| — | 32.25 | 34.55 | 33.40 | +0.73 | 32.4% | 550 | 32.4% | -0.27 | 4.28 | 4.05 | 4.50 | — |
| — | 30.35 | 32.55 | 31.45 | +0.71 | 32.3% | 552.5 | 32.3% | -0.29 | 4.75 | 4.45 | 5.05 | — |
| — | 28.50 | 30.60 | 29.55 | +0.69 | 32.2% | 555 | 32.2% | -0.32 | 5.38 | 5.10 | 5.65 | — |
| — | 26.70 | 28.70 | 27.70 | +0.66 | 32.1% | 557.5 | 32.1% | -0.34 | 6.08 | 5.75 | 6.40 | — |
| — | 24.95 | 26.00 | 25.48 | +0.64 | 32.1% | 560 | 32.1% | -0.37 | 6.75 | 6.50 | 7.00 | — |
| — | 22.15 | 24.70 | 23.43 | +0.61 | 32.0% | 562.5 | 32.0% | -0.39 | 7.50 | 7.15 | 7.85 | — |
| — | 21.40 | 23.20 | 22.30 | +0.59 | 32.0% | 565 | 32.0% | -0.42 | 8.40 | 8.10 | 8.70 | — |
| — | 20.25 | 21.65 | 20.95 | +0.56 | 32.0% | 567.5 | 32.0% | -0.44 | 9.35 | 9.05 | 9.65 | — |
| — | 18.50 | 19.90 | 19.20 | +0.53 | 32.0% | 570 | 32.0% | -0.47 | 10.32 | 10.00 | 10.65 | — |
| — | 17.40 | 18.50 | 17.95 | +0.51 | 32.0% | 572.5 | 32.0% | -0.49 | 11.53 | 11.10 | 11.95 | — |
| — | 15.95 | 16.75 | 16.35 | +0.48 | 32.0% | 575 | 32.0% | -0.52 | 12.57 | 12.25 | 12.90 | — |
| — | 14.60 | 15.80 | 15.20 | +0.46 | 32.0% | 577.5 | 32.0% | -0.54 | 13.75 | 13.30 | 14.20 | — |
| — | 13.60 | 14.45 | 14.03 | +0.43 | 32.0% | 580 | 32.0% | -0.57 | 15.22 | 14.85 | 15.60 | — |
| — | 12.50 | 13.30 | 12.90 | +0.41 | 32.1% | 582.5 | 32.1% | -0.59 | 16.50 | 16.05 | 16.95 | — |
| — | 11.45 | 12.20 | 11.82 | +0.39 | 32.1% | 585 | 32.1% | -0.62 | 17.98 | 17.15 | 18.80 | — |
| — | 10.30 | 11.35 | 10.82 | +0.36 | 32.2% | 587.5 | 32.2% | -0.64 | 19.80 | 18.55 | 21.05 | — |
| — | 9.60 | 10.30 | 9.95 | +0.34 | 32.2% | 590 | 32.2% | -0.66 | 21.07 | 20.25 | 21.90 | — |
| — | — | — | — | — | — | 592.5 | — | — | — | — | — | — |
| — | 7.95 | 8.60 | 8.28 | +0.30 | 32.4% | 595 | — | — | 24.15 | 23.00 | 25.30 | — |
| — | — | — | — | — | — | 597.5 | — | — | — | — | — | — |
| — | 6.55 | 6.90 | 6.72 | — | — | 600 | — | — | 27.65 | 26.30 | 29.00 | — |
| — | — | — | — | — | — | 602.5 | — | — | — | — | — | — |
| — | 5.30 | 5.90 | 5.60 | +0.22 | 32.8% | 605 | 32.8% | -0.78 | 31.52 | 30.05 | 33.00 | — |
| — | — | — | — | — | — | 607.5 | — | — | — | — | — | — |
| — | 4.30 | 4.65 | 4.47 | +0.19 | 33.0% | 610 | 33.0% | -0.81 | 35.52 | 33.90 | 37.15 | — |
| — | — | — | — | — | — | 612.5 | — | — | — | — | — | — |
| — | 3.50 | 4.00 | 3.75 | +0.16 | 33.3% | 615 | 33.3% | -0.84 | 39.52 | 36.80 | 42.25 | — |
| — | — | — | — | — | — | 617.5 | — | — | — | — | — | — |
| — | 2.94 | 3.25 | 3.10 | +0.14 | 33.6% | 620 | 33.6% | -0.87 | 43.85 | 41.15 | 46.55 | — |
| — | — | — | — | — | — | 622.5 | — | — | — | — | — | — |
| — | 2.31 | 2.65 | 2.48 | +0.12 | 33.9% | 625 | 33.9% | -0.89 | 47.95 | 44.90 | 51.00 | — |
| — | — | — | — | — | — | 627.5 | — | — | — | — | — | — |
| — | 1.83 | 2.21 | 2.02 | +0.10 | 34.3% | 630 | 34.3% | -0.91 | 54.08 | 51.25 | 56.90 | — |
| — | — | — | — | — | — | 632.5 | — | — | — | — | — | — |
| — | 1.57 | 1.82 | 1.70 | +0.09 | 34.7% | 635 | 34.7% | -0.92 | 57.77 | 54.25 | 61.30 | — |
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.