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 | |
| — | 112.05 | 116.00 | 114.03 | +1.00 | 100.5% | 465 | 100.5% | -0.00 | — | — | 0.12 | — |
| — | — | — | — | — | — | 467.5 | — | — | — | — | — | — |
| — | 104.40 | 108.55 | 106.47 | +1.00 | 94.6% | 472.5 | 94.6% | -0.00 | 0.06 | 0.01 | 0.11 | — |
| — | — | — | — | — | — | 475 | — | — | — | — | — | — |
| — | 97.10 | 100.75 | 98.92 | +1.00 | 89.4% | 480 | 89.4% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | — | — | — | — | — | 482.5 | — | — | — | — | — | — |
| — | 89.60 | 93.25 | 91.42 | +1.00 | 84.7% | 487.5 | 84.7% | -0.00 | — | — | 2.16 | — |
| — | — | — | — | — | — | 490 | — | — | — | — | — | — |
| — | 82.10 | 86.00 | 84.05 | +1.00 | 80.2% | 495 | 80.2% | -0.00 | 0.09 | 0.03 | 0.15 | — |
| — | — | — | — | — | — | 497.5 | — | — | — | — | — | — |
| — | 76.95 | 80.80 | 78.88 | +1.00 | 77.3% | 500 | 77.3% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | — | — | — | — | — | 502.5 | — | — | — | — | — | — |
| — | 69.55 | 73.30 | 71.42 | +0.99 | 73.0% | 507.5 | 73.0% | -0.01 | — | — | 0.19 | — |
| — | — | — | — | — | — | 510 | — | — | — | — | — | — |
| — | 64.65 | 68.35 | 66.50 | +0.99 | 70.3% | 512.5 | 70.3% | -0.01 | 0.12 | 0.05 | 0.18 | — |
| — | — | — | — | — | — | 515 | — | — | — | — | — | — |
| — | 59.65 | 63.55 | 61.60 | +0.99 | 67.7% | 517.5 | 67.7% | -0.01 | 0.13 | 0.05 | 0.21 | — |
| — | — | — | — | — | — | 520 | — | — | — | — | — | — |
| — | 54.70 | 58.75 | 56.73 | +0.98 | 65.3% | 522.5 | 65.3% | -0.02 | 0.20 | 0.11 | 0.30 | — |
| — | — | — | — | — | — | 525 | — | — | — | — | — | — |
| — | 49.80 | 53.45 | 51.62 | +0.98 | 63.3% | 527.5 | 63.3% | -0.02 | 0.20 | 0.15 | 0.24 | — |
| — | — | — | — | — | — | 530 | — | — | — | — | — | — |
| — | 44.90 | 48.70 | 46.80 | +0.97 | 61.6% | 532.5 | 61.6% | -0.03 | 0.32 | 0.23 | 0.41 | — |
| — | 42.45 | 46.15 | 44.30 | +0.96 | 60.9% | 535 | 60.9% | -0.04 | 0.39 | 0.32 | 0.45 | — |
| — | 39.90 | 43.70 | 41.80 | +0.96 | 60.3% | 537.5 | 60.3% | -0.04 | — | — | 1.00 | — |
| — | 37.60 | 41.30 | 39.45 | +0.95 | 59.8% | 540 | 59.8% | -0.05 | 0.59 | 0.57 | 0.62 | — |
| — | 35.25 | 38.95 | 37.10 | +0.93 | 59.3% | 542.5 | 59.3% | -0.07 | 0.74 | 0.72 | 0.77 | — |
| — | 32.90 | 36.65 | 34.77 | +0.92 | 59.0% | 545 | 59.0% | -0.08 | 0.93 | 0.91 | 0.95 | — |
| — | 30.65 | 34.50 | 32.58 | — | — | 547.5 | 58.7% | -0.10 | 1.15 | 1.12 | 1.17 | — |
| — | 29.70 | 31.40 | 30.55 | +0.88 | 58.5% | 550 | 58.5% | -0.11 | 1.41 | 1.38 | 1.44 | — |
| — | 27.65 | 29.25 | 28.45 | +0.87 | 58.3% | 552.5 | 58.3% | -0.14 | 1.73 | 1.67 | 1.79 | — |
| — | 25.40 | 27.25 | 26.32 | +0.84 | 58.1% | 555 | 58.1% | -0.16 | 2.10 | 2.04 | 2.15 | — |
| — | 23.55 | 24.75 | 24.15 | +0.82 | 58.0% | 557.5 | 58.0% | -0.19 | 2.55 | 2.48 | 2.62 | — |
| — | 21.65 | 22.65 | 22.15 | +0.79 | 57.9% | 560 | 57.9% | -0.22 | 3.05 | 3.00 | 3.10 | — |
| — | 19.65 | 21.35 | 20.50 | +0.75 | 57.9% | 562.5 | 57.9% | -0.25 | 3.65 | 3.50 | 3.80 | — |
| — | 18.25 | 18.75 | 18.50 | +0.73 | 57.8% | 565 | 57.8% | -0.28 | 4.33 | 4.20 | 4.45 | 183 |
| 196 | 16.55 | 17.25 | 16.90 | +0.68 | 57.8% | 567.5 | 57.8% | -0.31 | 5.10 | 4.95 | 5.25 | 37 |
| 932 | 14.55 | 15.50 | 15.03 | +0.65 | 57.8% | 570 | 57.8% | -0.35 | 5.95 | 5.85 | 6.05 | — |
| 257 | 13.25 | 13.65 | 13.45 | +0.61 | 57.8% | 572.5 | 57.8% | -0.39 | 6.90 | 6.75 | 7.05 | — |
| 758 | 11.90 | 12.30 | 12.10 | +0.58 | 57.8% | 575 | 57.8% | -0.43 | 7.88 | 7.70 | 8.05 | — |
| 118 | 10.65 | 11.05 | 10.85 | +0.54 | 57.8% | 577.5 | 57.8% | -0.47 | 9.05 | 8.90 | 9.20 | — |
| — | 9.40 | 9.75 | 9.57 | +0.50 | 57.9% | 580 | 57.9% | -0.51 | 10.38 | 10.20 | 10.55 | 136 |
| 51 | 8.20 | 8.65 | 8.43 | +0.46 | 57.9% | 582.5 | 57.9% | -0.55 | 11.82 | 11.55 | 12.10 | — |
| 352 | 7.20 | 7.55 | 7.38 | +0.42 | 58.0% | 585 | 58.0% | -0.58 | 13.20 | 13.00 | 13.40 | — |
| 45 | 6.25 | 6.60 | 6.42 | +0.37 | 58.1% | 587.5 | 58.1% | -0.63 | 14.62 | 14.35 | 14.90 | 9 |
| 382 | 5.45 | 5.70 | 5.58 | +0.34 | 58.2% | 590 | 58.2% | -0.66 | 16.40 | 16.30 | 16.50 | — |
| — | 4.65 | 5.05 | 4.85 | +0.30 | 58.4% | 592.5 | 58.4% | -0.69 | 18.12 | 18.00 | 18.25 | — |
| — | 4.10 | 4.20 | 4.15 | +0.27 | 58.5% | 595 | 58.5% | -0.73 | 20.05 | 19.55 | 20.55 | 50 |
| — | 3.50 | 3.70 | 3.60 | +0.24 | 58.7% | 597.5 | 58.7% | -0.76 | 21.77 | 21.45 | 22.10 | 5 |
| — | 3.00 | 3.10 | 3.05 | +0.21 | 58.8% | 600 | 58.8% | -0.79 | 23.77 | 23.15 | 24.40 | 75 |
| — | 2.47 | 2.63 | 2.55 | +0.19 | 59.0% | 602.5 | 59.0% | -0.82 | 25.93 | 25.15 | 26.70 | 15 |
| 415 | 2.13 | 2.22 | 2.17 | +0.16 | 59.2% | 605 | 59.2% | -0.84 | 28.15 | 26.10 | 30.20 | — |
| 63 | 1.77 | 1.89 | 1.83 | +0.14 | 59.4% | 607.5 | 59.4% | -0.86 | 30.30 | 28.25 | 32.35 | — |
| 288 | 1.52 | 1.57 | 1.54 | +0.12 | 59.7% | 610 | 59.7% | -0.88 | 32.77 | 30.95 | 34.60 | 22 |
| 71 | 1.27 | 1.32 | 1.29 | +0.11 | 59.9% | 612.5 | 59.9% | -0.90 | 34.98 | 33.05 | 36.90 | 5 |
| 272 | 1.04 | 1.10 | 1.07 | +0.09 | 60.2% | 615 | 60.2% | -0.91 | 37.38 | 35.60 | 39.15 | 3 |
| — | 0.85 | 0.92 | 0.89 | +0.08 | 60.5% | 617.5 | 60.5% | -0.93 | 39.58 | 37.80 | 41.35 | — |
| — | 0.73 | 0.77 | 0.75 | +0.07 | 60.8% | 620 | 60.8% | -0.94 | 41.95 | 40.15 | 43.75 | — |
| — | 0.59 | 0.64 | 0.61 | +0.05 | 61.1% | 622.5 | 61.1% | -0.95 | 44.33 | 42.55 | 46.10 | — |
| — | 0.27 | 0.65 | 0.46 | +0.05 | 61.5% | 625 | 61.5% | -0.96 | 46.75 | 44.95 | 48.55 | — |
| — | 0.16 | 0.47 | 0.32 | +0.04 | 61.9% | 627.5 | 61.9% | -0.96 | 49.20 | 47.30 | 51.10 | — |
| — | — | — | — | — | — | 630 | — | — | — | — | — | — |
| — | 0.13 | 0.49 | 0.31 | +0.03 | 62.7% | 632.5 | 62.7% | -0.97 | 54.02 | 52.20 | 55.85 | — |
| — | 0.03 | 0.60 | 0.32 | +0.02 | 63.7% | 637.5 | 63.7% | -0.98 | 59.02 | 57.10 | 60.95 | — |
| — | — | 1.45 | — | +0.01 | 64.7% | 642.5 | 64.7% | -0.99 | 63.92 | 62.10 | 65.75 | — |
| — | — | 0.63 | — | +0.01 | 65.8% | 647.5 | 65.8% | -0.99 | 68.88 | 67.05 | 70.70 | — |
| — | 0.01 | 0.16 | 0.09 | +0.01 | 66.9% | 652.5 | 66.9% | -1.00 | 73.85 | 71.70 | 76.00 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 68.6% | 660 | 68.6% | -1.00 | 81.28 | 79.20 | 83.35 | — |
| — | — | 0.21 | — | +0.00 | 69.5% | 665 | 69.5% | -1.00 | 86.30 | 84.25 | 88.35 | — |
| — | — | 2.15 | — | +0.00 | 70.8% | 672.5 | 70.8% | -1.00 | 93.90 | 92.10 | 95.70 | — |
| — | 0.01 | 0.24 | 0.12 | +0.00 | 71.7% | 680 | 71.7% | -1.00 | 101.22 | 99.25 | 103.20 | — |
| — | — | 0.07 | — | +0.00 | 72.4% | 695 | 72.4% | -1.00 | 116.45 | 114.55 | 118.35 | — |
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.