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 | |
| — | 105.15 | 109.20 | 107.17 | — | — | 515 | — | — | 38.15 | 36.25 | 40.05 | — |
| — | 101.50 | 106.45 | 103.97 | — | — | 520 | — | — | 40.05 | 38.15 | 41.95 | — |
| — | 99.00 | 103.15 | 101.08 | — | — | 525 | — | — | 41.75 | 39.75 | 43.75 | — |
| — | 95.65 | 100.50 | 98.08 | — | — | 530 | — | — | 43.58 | 41.75 | 45.40 | — |
| — | 92.50 | 96.90 | 94.70 | — | — | 535 | — | — | 45.75 | 43.60 | 47.90 | — |
| — | 90.00 | 94.45 | 92.22 | — | — | 540 | — | — | 47.92 | 46.05 | 49.80 | — |
| — | 87.00 | 91.50 | 89.25 | — | — | 545 | — | — | 49.73 | 47.70 | 51.75 | — |
| — | 84.15 | 88.50 | 86.33 | — | — | 550 | — | — | 52.00 | 50.00 | 54.00 | — |
| — | 81.00 | 85.90 | 83.45 | — | — | 555 | — | — | 53.92 | 52.00 | 55.85 | — |
| — | 79.00 | 83.25 | 81.12 | — | — | 560 | — | — | 56.20 | 54.30 | 58.10 | — |
| — | 76.80 | 80.55 | 78.67 | — | — | 565 | — | — | 58.85 | 56.75 | 60.95 | — |
| — | 73.85 | 78.00 | 75.92 | — | — | 570 | — | — | 61.33 | 59.75 | 62.90 | — |
| — | 71.00 | 75.00 | 73.00 | — | — | 575 | — | — | 63.75 | 61.70 | 65.80 | — |
| — | 69.00 | 72.55 | 70.78 | — | — | 580 | — | — | 66.05 | 64.25 | 67.85 | — |
| — | 66.35 | 70.15 | 68.25 | — | — | 585 | — | — | 68.95 | 67.00 | 70.90 | — |
| — | 64.05 | 67.80 | 65.92 | — | — | 590 | — | — | 71.20 | 69.00 | 73.40 | — |
| — | 61.80 | 65.60 | 63.70 | — | — | 595 | — | — | 74.00 | 72.00 | 76.00 | — |
| — | 59.50 | 63.40 | 61.45 | — | — | 600 | — | — | 76.92 | 74.85 | 79.00 | — |
| — | 57.50 | 61.85 | 59.67 | — | — | 605 | — | — | 79.67 | 77.50 | 81.85 | — |
| — | 55.50 | 59.85 | 57.67 | — | — | 610 | — | — | 82.65 | 80.60 | 84.70 | — |
| — | 53.50 | 57.75 | 55.62 | — | — | 615 | — | — | 85.42 | 83.15 | 87.70 | — |
| — | 51.50 | 55.65 | 53.58 | +0.40 | 47.9% | 620 | 47.9% | -0.61 | 88.53 | 86.30 | 90.75 | — |
| — | 49.50 | 53.25 | 51.38 | +0.39 | 47.8% | 625 | 47.8% | -0.63 | 91.75 | 89.50 | 94.00 | — |
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.