Spot 578.39
· 396 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 116.50 | 120.70 | 118.60 | +0.92 | 58.8% | 465 | 58.8% | -0.08 | 4.25 | 2.70 | 5.80 | — |
| — | 103.25 | 107.50 | 105.38 | +0.89 | 58.2% | 480 | 58.2% | -0.11 | 5.75 | 5.00 | 6.50 | — |
| — | 90.65 | 94.85 | 92.75 | +0.85 | 57.8% | 495 | 57.8% | -0.15 | 7.60 | 6.75 | 8.45 | — |
| — | 86.65 | 90.75 | 88.70 | +0.84 | 57.7% | 500 | 57.7% | -0.16 | 8.90 | 8.00 | 9.80 | — |
| — | 60.90 | 64.70 | 62.80 | +0.72 | 57.1% | 535 | 57.1% | -0.28 | 17.98 | 16.50 | 19.45 | — |
| — | 57.70 | 61.35 | 59.52 | +0.70 | 57.0% | 540 | 57.0% | -0.30 | 19.70 | 18.20 | 21.20 | — |
| — | 54.85 | 58.25 | 56.55 | +0.68 | 57.0% | 545 | 57.0% | -0.32 | 21.82 | 20.90 | 22.75 | — |
| — | 51.65 | 55.25 | 53.45 | +0.66 | 57.0% | 550 | 57.0% | -0.34 | 23.32 | 21.65 | 25.00 | — |
| — | 48.85 | 52.40 | 50.62 | +0.64 | 57.0% | 555 | 57.0% | -0.36 | 25.52 | 24.00 | 27.05 | — |
| — | 45.80 | 49.75 | 47.77 | +0.62 | 57.0% | 560 | 57.0% | -0.38 | 27.65 | 26.00 | 29.30 | — |
| — | 43.35 | 46.95 | 45.15 | +0.60 | 57.0% | 565 | 57.0% | -0.40 | 30.05 | 28.50 | 31.60 | — |
| — | 40.75 | 44.35 | 42.55 | +0.58 | 57.0% | 570 | 57.0% | -0.43 | 32.38 | 30.75 | 34.00 | — |
| — | 38.35 | 41.90 | 40.12 | +0.56 | 57.0% | 575 | 57.0% | -0.45 | 35.08 | 33.25 | 36.90 | — |
| — | 36.30 | 39.25 | 37.77 | +0.53 | 57.0% | 580 | 57.0% | -0.47 | 37.58 | 36.20 | 38.95 | — |
| — | 33.65 | 36.90 | 35.27 | +0.51 | 57.0% | 585 | 57.0% | -0.49 | 40.40 | 39.00 | 41.80 | — |
| — | 31.50 | 34.80 | 33.15 | +0.49 | 57.1% | 590 | 57.1% | -0.51 | 43.05 | 41.45 | 44.65 | — |
| — | 29.65 | 32.70 | 31.18 | — | — | 595 | 57.1% | -0.53 | 45.95 | 44.35 | 47.55 | — |
| — | 28.50 | 30.75 | 29.62 | +0.45 | 57.2% | 600 | 57.2% | -0.55 | 49.00 | 47.40 | 50.60 | — |
| — | 25.40 | 28.90 | 27.15 | +0.43 | 57.3% | 605 | 57.3% | -0.57 | 52.42 | 50.55 | 54.30 | — |
| — | 23.60 | 27.20 | 25.40 | +0.41 | 57.3% | 610 | — | — | 55.45 | 53.80 | 57.10 | — |
| — | 22.30 | 25.55 | 23.93 | — | — | 615 | — | — | 58.90 | 57.20 | 60.60 | — |
| — | 20.45 | 24.00 | 22.23 | — | — | 620 | 57.5% | -0.63 | 62.42 | 60.65 | 64.20 | — |
| — | 19.60 | 22.40 | 21.00 | +0.36 | 57.6% | 625 | 57.6% | -0.65 | 66.03 | 64.20 | 67.85 | — |
| — | 11.15 | 14.25 | 12.70 | +0.24 | 58.4% | 660 | 58.4% | -0.76 | 92.75 | 90.90 | 94.60 | — |
| — | 7.60 | 11.55 | 9.57 | +0.19 | 59.0% | 680 | 59.0% | -0.81 | 109.35 | 107.20 | 111.50 | — |
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.