Spot 576.09
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 00:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 88.00 | 92.95 | 90.47 | +0.66 | 52.6% | 515 | 52.6% | -0.35 | 25.00 | 23.60 | 26.40 | — |
| — | 84.60 | 89.50 | 87.05 | +0.64 | 52.3% | 520 | 52.3% | -0.36 | 26.62 | 25.10 | 28.15 | — |
| — | 81.50 | 85.40 | 83.45 | +0.63 | 52.1% | 525 | 52.1% | -0.38 | 28.50 | 27.20 | 29.80 | — |
| — | 78.50 | 82.05 | 80.28 | +0.61 | 51.9% | 530 | 51.9% | -0.39 | 29.93 | 28.40 | 31.45 | — |
| — | 75.05 | 80.00 | 77.53 | +0.59 | 51.7% | 535 | 51.7% | -0.41 | 31.35 | 30.15 | 32.55 | — |
| — | 72.00 | 76.90 | 74.45 | +0.58 | 51.4% | 540 | 51.4% | -0.43 | 33.52 | 31.95 | 35.10 | — |
| — | 69.00 | 72.80 | 70.90 | +0.56 | 51.2% | 545 | 51.2% | -0.44 | 35.67 | 34.20 | 37.15 | — |
| — | 66.50 | 69.90 | 68.20 | +0.54 | 51.1% | 550 | 51.1% | -0.46 | 37.85 | 36.60 | 39.10 | — |
| — | 63.50 | 67.05 | 65.28 | +0.53 | 50.9% | 555 | 50.9% | -0.48 | 39.75 | 38.05 | 41.45 | — |
| — | 60.55 | 64.25 | 62.40 | +0.51 | 50.7% | 560 | 50.7% | -0.49 | 41.73 | 40.25 | 43.20 | — |
| — | 58.00 | 61.55 | 59.77 | +0.50 | 50.5% | 565 | 50.5% | -0.51 | 44.48 | 42.65 | 46.30 | — |
| — | 55.50 | 58.95 | 57.23 | +0.48 | 50.3% | 570 | 50.3% | -0.53 | 46.80 | 45.10 | 48.50 | — |
| — | 53.00 | 56.40 | 54.70 | +0.46 | 50.2% | 575 | 50.2% | -0.54 | 48.88 | 47.30 | 50.45 | — |
| — | 50.50 | 53.95 | 52.23 | +0.45 | 50.0% | 580 | 50.0% | -0.56 | 51.45 | 49.80 | 53.10 | — |
| — | 48.00 | 51.55 | 49.77 | +0.43 | 49.9% | 585 | 49.9% | -0.58 | 54.12 | 52.40 | 55.85 | — |
| — | 45.55 | 49.10 | 47.33 | +0.42 | 49.7% | 590 | 49.7% | -0.59 | 56.70 | 55.10 | 58.30 | — |
| — | 43.50 | 46.95 | 45.23 | +0.40 | 49.6% | 595 | 49.6% | -0.61 | 59.42 | 57.35 | 61.50 | — |
| — | 41.10 | 44.85 | 42.98 | +0.38 | 49.5% | 600 | 49.5% | -0.62 | 62.17 | 60.70 | 63.65 | — |
| — | 39.05 | 42.80 | 40.92 | +0.37 | 49.4% | 605 | 49.4% | -0.64 | 65.17 | 63.00 | 67.35 | — |
| — | 37.10 | 40.50 | 38.80 | — | — | 610 | — | — | 68.45 | 66.40 | 70.50 | — |
| — | 35.45 | 38.60 | 37.02 | — | — | 615 | — | — | 71.12 | 69.00 | 73.25 | — |
| — | 33.60 | 36.90 | 35.25 | — | — | 620 | — | — | 74.03 | 72.00 | 76.05 | — |
| — | 32.05 | 35.25 | 33.65 | — | — | 625 | — | — | 77.50 | 75.50 | 79.50 | — |
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.