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 | |
| — | 79.50 | 84.75 | 82.12 | +0.73 | 41.0% | 520 | 41.0% | -0.27 | 18.68 | 18.45 | 18.90 | — |
| — | 76.05 | 81.30 | 78.67 | +0.72 | 40.9% | 525 | 40.9% | -0.29 | 20.23 | 20.00 | 20.45 | — |
| — | 72.85 | 77.95 | 75.40 | +0.70 | 40.9% | 530 | 40.9% | -0.30 | 21.85 | 21.60 | 22.10 | — |
| — | 69.50 | 74.75 | 72.12 | +0.68 | 40.8% | 535 | 40.8% | -0.32 | 23.62 | 23.35 | 23.90 | — |
| — | 67.50 | 69.00 | 68.25 | +0.67 | 40.8% | 540 | 40.8% | -0.34 | 25.43 | 25.15 | 25.70 | — |
| — | 64.05 | 66.70 | 65.38 | +0.65 | 40.8% | 545 | 40.8% | -0.35 | 27.38 | 27.10 | 27.65 | — |
| — | 60.95 | 63.95 | 62.45 | +0.63 | 40.7% | 550 | 40.7% | -0.37 | 29.45 | 29.10 | 29.80 | — |
| — | 57.55 | 61.95 | 59.75 | +0.62 | 40.7% | 555 | 40.7% | -0.39 | 31.50 | 31.20 | 31.80 | — |
| — | 55.85 | 58.80 | 57.33 | +0.60 | 40.7% | 560 | 40.7% | -0.41 | 33.70 | 33.40 | 34.00 | — |
| — | 52.75 | 55.75 | 54.25 | +0.58 | 40.7% | 565 | 40.7% | -0.43 | 36.02 | 35.75 | 36.30 | — |
| — | 50.70 | 52.75 | 51.73 | +0.56 | 40.7% | 570 | 40.7% | -0.44 | 38.42 | 38.10 | 38.75 | — |
| — | 48.55 | 49.95 | 49.25 | +0.55 | 40.7% | 575 | 40.7% | -0.46 | 41.02 | 40.55 | 41.50 | — |
| — | 46.15 | 47.15 | 46.65 | +0.53 | 40.7% | 580 | 40.7% | -0.48 | 43.50 | 43.10 | 43.90 | — |
| — | 43.85 | 44.80 | 44.33 | +0.51 | 40.7% | 585 | 40.7% | -0.50 | 46.30 | 45.85 | 46.75 | — |
| — | 41.65 | 42.55 | 42.10 | +0.49 | 40.7% | 590 | 40.7% | -0.51 | 48.95 | 48.55 | 49.35 | — |
| — | 39.60 | 40.45 | 40.02 | +0.48 | 40.7% | 595 | 40.7% | -0.53 | 51.92 | 51.40 | 52.45 | — |
| — | 37.55 | 38.35 | 37.95 | +0.46 | 40.7% | 600 | 40.7% | -0.55 | 54.77 | 54.35 | 55.20 | — |
| — | 35.65 | 36.45 | 36.05 | +0.44 | 40.8% | 605 | 40.8% | -0.57 | 57.92 | 57.40 | 58.45 | — |
| — | 33.75 | 34.55 | 34.15 | +0.43 | 40.8% | 610 | 40.8% | -0.58 | 60.92 | 60.20 | 61.65 | — |
| — | 32.05 | 32.80 | 32.42 | +0.41 | 40.8% | 615 | 40.8% | -0.60 | 64.00 | 63.05 | 64.95 | — |
| — | 30.40 | 31.10 | 30.75 | +0.39 | 40.9% | 620 | 40.9% | -0.62 | 67.28 | 65.95 | 68.60 | — |
| — | 28.65 | 29.45 | 29.05 | +0.38 | 40.9% | 625 | 40.9% | -0.63 | 70.53 | 69.00 | 72.05 | — |
| — | 27.10 | 27.90 | 27.50 | +0.37 | 41.0% | 630 | 41.0% | -0.65 | 74.10 | 72.10 | 76.10 | — |
| — | 25.65 | 26.40 | 26.02 | +0.35 | 41.0% | 635 | 41.0% | -0.66 | 77.92 | 76.10 | 79.75 | — |
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.