Spot 572.41
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 31/08 22:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.30 | 83.65 | 80.47 | — | — | 515 | — | — | 18.07 | 17.75 | 18.40 | — |
| — | 74.20 | 79.30 | 76.75 | — | — | 520 | — | — | 19.55 | 19.20 | 19.90 | — |
| — | 70.75 | 76.10 | 73.42 | — | — | 525 | 41.0% | -0.27 | 21.23 | 20.85 | 21.60 | — |
| — | 67.55 | 72.85 | 70.20 | — | — | 530 | 40.9% | -0.28 | 23.02 | 22.65 | 23.40 | — |
| — | 64.15 | 70.60 | 67.38 | +0.71 | 40.9% | 535 | — | — | 24.80 | 24.45 | 25.15 | — |
| — | 62.00 | 66.65 | 64.33 | — | — | 540 | — | — | 26.80 | 26.30 | 27.30 | — |
| — | 58.45 | 63.35 | 60.90 | — | — | 545 | — | — | 28.73 | 28.35 | 29.10 | — |
| — | 57.05 | 59.20 | 58.12 | — | — | 550 | — | — | 30.85 | 30.45 | 31.25 | — |
| — | 54.15 | 56.70 | 55.42 | +0.64 | 40.8% | 555 | — | — | 33.08 | 32.65 | 33.50 | — |
| — | 51.30 | 53.95 | 52.62 | +0.62 | 40.8% | 560 | 40.8% | -0.38 | 35.50 | 35.00 | 36.00 | — |
| — | 49.10 | 51.00 | 50.05 | — | — | 565 | 40.8% | -0.40 | 37.83 | 37.40 | 38.25 | — |
| — | 46.90 | 48.20 | 47.55 | +0.59 | 40.7% | 570 | — | — | 40.42 | 39.90 | 40.95 | — |
| — | 44.70 | 45.70 | 45.20 | — | — | 575 | 40.8% | -0.44 | 42.92 | 42.45 | 43.40 | — |
| — | 42.25 | 43.40 | 42.83 | +0.55 | 40.8% | 580 | 40.8% | -0.46 | 45.62 | 45.15 | 46.10 | — |
| — | 39.85 | 41.20 | 40.52 | +0.53 | 40.8% | 585 | 40.8% | -0.47 | 48.58 | 47.95 | 49.20 | — |
| — | 37.85 | 38.80 | 38.33 | +0.52 | 40.8% | 590 | 40.8% | -0.49 | 51.42 | 50.80 | 52.05 | — |
| — | 35.95 | 37.10 | 36.52 | +0.50 | 40.8% | 595 | 40.8% | -0.51 | 54.42 | 53.75 | 55.10 | — |
| — | 34.05 | 35.00 | 34.52 | +0.48 | 40.9% | 600 | 40.9% | -0.53 | 57.42 | 56.85 | 58.00 | — |
| — | 32.15 | 33.30 | 32.73 | +0.47 | 40.9% | 605 | 40.9% | -0.54 | 60.45 | 59.75 | 61.15 | — |
| — | 30.50 | 31.50 | 31.00 | +0.45 | 41.0% | 610 | 41.0% | -0.56 | 63.70 | 62.60 | 64.80 | — |
| — | 28.80 | 29.85 | 29.32 | +0.43 | 41.0% | 615 | 41.0% | -0.58 | 66.88 | 65.55 | 68.20 | — |
| — | 27.20 | 28.20 | 27.70 | +0.42 | 41.1% | 620 | 41.1% | -0.59 | 70.45 | 68.60 | 72.30 | — |
| — | 25.80 | 26.75 | 26.27 | +0.40 | 41.1% | 625 | 41.1% | -0.61 | 73.75 | 71.80 | 75.70 | — |
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.