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 | |
| — | 97.80 | 101.45 | 99.62 | +0.98 | 61.0% | 480 | 61.0% | -0.02 | 0.45 | 0.40 | 0.50 | — |
| — | — | — | — | +0.97 | 59.7% | 487.5 | 59.7% | -0.03 | — | — | — | — |
| — | — | — | — | +0.96 | 58.6% | 495 | 58.6% | -0.04 | — | — | — | — |
| — | 78.35 | 82.10 | 80.22 | +0.95 | 58.0% | 500 | 58.0% | -0.05 | 1.10 | 1.00 | 1.20 | — |
| — | — | — | — | +0.94 | 57.2% | 507.5 | 57.2% | -0.06 | — | — | — | — |
| — | — | — | — | +0.92 | 56.8% | 512.5 | 56.8% | -0.08 | — | — | — | — |
| — | — | — | — | +0.91 | 56.5% | 517.5 | 56.5% | -0.10 | — | — | — | — |
| — | — | — | — | +0.89 | 56.2% | 522.5 | 56.2% | -0.11 | — | — | — | — |
| — | — | — | — | +0.87 | 56.0% | 527.5 | 56.0% | -0.13 | — | — | — | — |
| — | — | — | — | +0.84 | 55.8% | 532.5 | 55.8% | -0.16 | — | — | — | — |
| — | 47.15 | 50.95 | 49.05 | +0.83 | 55.7% | 535 | 55.7% | -0.17 | 4.78 | 4.70 | 4.85 | — |
| — | 45.05 | 48.95 | 47.00 | +0.82 | 55.6% | 537.5 | 55.6% | -0.18 | 5.25 | 5.15 | 5.35 | — |
| — | 43.25 | 46.90 | 45.08 | +0.80 | 55.5% | 540 | 55.5% | -0.20 | 5.78 | 5.65 | 5.90 | — |
| — | 42.90 | 43.80 | 43.35 | +0.79 | 55.5% | 542.5 | 55.5% | -0.22 | 6.33 | 6.20 | 6.45 | — |
| — | 40.70 | 42.35 | 41.52 | +0.77 | 55.4% | 545 | 55.4% | -0.23 | 6.92 | 6.75 | 7.10 | — |
| — | 38.20 | 40.95 | 39.58 | +0.75 | 55.4% | 547.5 | 55.4% | -0.25 | 7.60 | 7.50 | 7.70 | — |
| — | 37.30 | 38.15 | 37.73 | +0.74 | 55.4% | 550 | 55.4% | -0.26 | 8.22 | 8.05 | 8.40 | — |
| — | 35.45 | 36.25 | 35.85 | +0.72 | 55.3% | 552.5 | 55.3% | -0.28 | 9.03 | 8.90 | 9.15 | — |
| — | 33.90 | 34.75 | 34.33 | +0.71 | 55.3% | 555 | 55.3% | -0.29 | 9.72 | 9.55 | 9.90 | — |
| — | 32.30 | 32.85 | 32.58 | +0.69 | 55.3% | 557.5 | 55.3% | -0.31 | 10.60 | 10.40 | 10.80 | — |
| — | 30.90 | 31.25 | 31.07 | +0.67 | 55.3% | 560 | 55.3% | -0.33 | 11.53 | 11.40 | 11.65 | — |
| — | 29.25 | 29.75 | 29.50 | +0.65 | 55.3% | 562.5 | 55.3% | -0.35 | 12.38 | 12.15 | 12.60 | — |
| — | 27.70 | 28.15 | 27.93 | +0.63 | 55.3% | 565 | 55.3% | -0.37 | 13.40 | 13.20 | 13.60 | — |
| — | 26.35 | 26.85 | 26.60 | +0.61 | 55.3% | 567.5 | 55.3% | -0.39 | 14.32 | 14.10 | 14.55 | — |
| — | 24.90 | 25.25 | 25.07 | +0.59 | 55.2% | 570 | 55.2% | -0.41 | 15.45 | 15.20 | 15.70 | — |
| — | 23.55 | 23.90 | 23.73 | +0.57 | 55.2% | 572.5 | 55.2% | -0.43 | 16.57 | 16.30 | 16.85 | — |
| — | 21.95 | 22.65 | 22.30 | +0.55 | 55.2% | 575 | 55.2% | -0.45 | 17.80 | 17.50 | 18.10 | — |
| — | 20.95 | 21.25 | 21.10 | +0.53 | 55.2% | 577.5 | 55.2% | -0.47 | 18.98 | 18.80 | 19.15 | — |
| — | 19.70 | 20.00 | 19.85 | +0.51 | 55.3% | 580 | 55.3% | -0.49 | 20.25 | 20.05 | 20.45 | — |
| — | 18.55 | 19.00 | 18.77 | +0.49 | 55.3% | 582.5 | 55.3% | -0.51 | 21.57 | 21.35 | 21.80 | — |
| — | 17.30 | 17.65 | 17.48 | +0.47 | 55.3% | 585 | 56.0% | -0.53 | 23.00 | 22.80 | 23.20 | — |
| — | 16.30 | 16.90 | 16.60 | +0.45 | 55.3% | 587.5 | 55.3% | -0.55 | 24.45 | 24.20 | 24.70 | — |
| — | 15.20 | 15.55 | 15.38 | +0.44 | 55.3% | 590 | 55.3% | -0.57 | 25.95 | 25.65 | 26.25 | — |
| — | 14.20 | 14.75 | 14.47 | +0.42 | 55.4% | 592.5 | 55.4% | -0.59 | 27.43 | 27.20 | 27.65 | — |
| — | 13.30 | 13.70 | 13.50 | +0.40 | 55.4% | 595 | 55.4% | -0.61 | 28.93 | 28.55 | 29.30 | — |
| — | 12.35 | 13.00 | 12.68 | +0.38 | 55.5% | 597.5 | 55.5% | -0.62 | 30.62 | 30.30 | 30.95 | — |
| — | 11.70 | 11.95 | 11.82 | +0.36 | 55.5% | 600 | 55.5% | -0.64 | 32.35 | 32.10 | 32.60 | — |
| — | 10.70 | 11.40 | 11.05 | +0.34 | 55.6% | 602.5 | 55.6% | -0.66 | 34.15 | 33.80 | 34.50 | — |
| — | 10.05 | 10.50 | 10.28 | +0.33 | 55.6% | 605 | 55.6% | -0.68 | 35.75 | 35.40 | 36.10 | — |
| — | — | — | — | +0.31 | 55.7% | 607.5 | 55.7% | -0.70 | — | — | — | — |
| — | 8.75 | 9.00 | 8.88 | +0.29 | 55.8% | 610 | 55.8% | -0.71 | 39.25 | 38.85 | 39.65 | — |
| — | — | — | — | +0.28 | 55.8% | 612.5 | 55.8% | -0.73 | — | — | — | — |
| — | 7.50 | 7.85 | 7.67 | +0.26 | 55.9% | 615 | 55.9% | -0.74 | 43.30 | 42.60 | 44.00 | — |
| — | — | — | — | +0.25 | 56.0% | 617.5 | 56.0% | -0.76 | — | — | — | — |
| — | 6.55 | 6.80 | 6.67 | +0.23 | 56.0% | 620 | 56.0% | -0.77 | 47.15 | 45.70 | 48.60 | — |
| — | — | — | — | +0.22 | 56.1% | 622.5 | 56.1% | -0.78 | — | — | — | — |
| — | 5.60 | 5.85 | 5.72 | +0.20 | 56.2% | 625 | 56.2% | -0.80 | 50.80 | 49.80 | 51.80 | — |
| — | — | — | — | +0.19 | 56.3% | 627.5 | 56.3% | -0.81 | — | — | — | — |
| — | — | — | — | +0.17 | 56.4% | 632.5 | 56.4% | -0.83 | — | — | — | — |
| — | — | — | — | +0.15 | 56.6% | 637.5 | 56.6% | -0.85 | — | — | — | — |
| — | — | — | — | +0.13 | 56.8% | 642.5 | 56.8% | -0.87 | — | — | — | — |
| — | — | — | — | +0.11 | 57.0% | 647.5 | 57.0% | -0.89 | — | — | — | — |
| — | — | — | — | +0.10 | 57.1% | 652.5 | 57.1% | -0.90 | — | — | — | — |
| — | 1.77 | 1.87 | 1.82 | +0.08 | 57.4% | 660 | 57.4% | -0.92 | 82.78 | 80.90 | 84.65 | — |
| — | — | — | — | +0.07 | 57.6% | 665 | 57.6% | -0.94 | — | — | — | — |
| — | — | — | — | +0.05 | 57.8% | 672.5 | 57.8% | -0.95 | — | — | — | — |
| — | 0.20 | 1.30 | 0.75 | +0.04 | 58.1% | 680 | 58.1% | -0.96 | 101.72 | 99.80 | 103.65 | — |
| — | — | — | — | +0.03 | 58.3% | 687.5 | 58.3% | -0.97 | — | — | — | — |
| — | — | — | — | +0.03 | 58.6% | 695 | 58.6% | -0.98 | — | — | — | — |
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.