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 | |
| — | 136.35 | 140.35 | 138.35 | +0.80 | 61.1% | 470 | 61.1% | -0.20 | 24.68 | 23.50 | 25.85 | — |
| — | 122.85 | 126.15 | 124.50 | +0.76 | 60.9% | 490 | 60.9% | -0.24 | 30.80 | 29.70 | 31.90 | — |
| — | 116.35 | 120.25 | 118.30 | +0.74 | 60.9% | 500 | 60.9% | -0.26 | 33.92 | 32.75 | 35.10 | — |
| — | 110.50 | 114.10 | 112.30 | +0.72 | 60.9% | 510 | 60.9% | -0.28 | 37.88 | 36.85 | 38.90 | — |
| — | 104.95 | 108.20 | 106.58 | +0.70 | 60.8% | 520 | 60.8% | -0.30 | 41.85 | 40.40 | 43.30 | — |
| — | 98.85 | 102.55 | 100.70 | +0.68 | 60.8% | 530 | 60.8% | -0.32 | 46.35 | 44.80 | 47.90 | — |
| — | 93.50 | 97.10 | 95.30 | +0.66 | 60.9% | 540 | 60.9% | -0.34 | 50.67 | 49.35 | 52.00 | — |
| — | 88.70 | 91.95 | 90.33 | +0.64 | 60.9% | 550 | 60.9% | -0.36 | 55.58 | 53.90 | 57.25 | — |
| — | 83.60 | 87.00 | 85.30 | +0.62 | 60.9% | 560 | 60.9% | -0.39 | 60.45 | 58.80 | 62.10 | — |
| — | 78.80 | 82.20 | 80.50 | +0.60 | 61.0% | 570 | 61.0% | -0.41 | 65.95 | 65.00 | 66.90 | — |
| — | 74.35 | 77.70 | 76.03 | +0.57 | 61.0% | 580 | 61.0% | -0.43 | 71.03 | 69.50 | 72.55 | — |
| — | 70.05 | 73.40 | 71.72 | +0.55 | 61.1% | 590 | 61.1% | -0.45 | 76.75 | 75.10 | 78.40 | — |
| — | 66.50 | 68.10 | 67.30 | +0.53 | 61.1% | 600 | 61.1% | -0.47 | 82.70 | 81.20 | 84.20 | — |
| — | 62.05 | 65.40 | 63.73 | +0.51 | 61.2% | 610 | 61.2% | -0.50 | 88.65 | 87.10 | 90.20 | — |
| — | 58.05 | 61.65 | 59.85 | +0.49 | 61.3% | 620 | 61.3% | -0.52 | 94.90 | 93.35 | 96.45 | — |
| — | 54.75 | 57.75 | 56.25 | +0.47 | 61.4% | 630 | 61.4% | -0.54 | 101.30 | 99.70 | 102.90 | — |
| — | 51.50 | 54.95 | 53.23 | +0.45 | 61.5% | 640 | 61.5% | -0.56 | 107.92 | 106.35 | 109.50 | — |
| — | 48.35 | 51.65 | 50.00 | +0.43 | 61.6% | 650 | 61.6% | -0.57 | 114.72 | 113.10 | 116.35 | — |
| — | 45.45 | 48.70 | 47.08 | +0.41 | 61.7% | 660 | 61.7% | -0.59 | 121.72 | 120.10 | 123.35 | — |
| — | 42.65 | 45.60 | 44.12 | +0.40 | 61.8% | 670 | 61.8% | -0.61 | 128.93 | 127.40 | 130.45 | — |
| — | 37.30 | 41.00 | 39.15 | +0.36 | 62.0% | 690 | 62.0% | -0.65 | 143.93 | 142.50 | 145.35 | — |
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.