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 | |
| — | 155.35 | 158.90 | 157.12 | +0.77 | 62.5% | 470 | 62.5% | -0.23 | 40.02 | 38.70 | 41.35 | — |
| — | 143.50 | 146.90 | 145.20 | +0.74 | 62.5% | 490 | 62.5% | -0.26 | 47.70 | 46.30 | 49.10 | — |
| — | 137.50 | 141.20 | 139.35 | — | — | 500 | — | — | 51.70 | 50.25 | 53.15 | — |
| — | 132.00 | 135.70 | 133.85 | +0.71 | 62.6% | 510 | — | — | 56.00 | 54.50 | 57.50 | — |
| — | 127.15 | 130.40 | 128.78 | — | — | 520 | 62.6% | -0.31 | 60.55 | 59.05 | 62.05 | — |
| — | 121.50 | 125.20 | 123.35 | +0.68 | 62.6% | 530 | 62.6% | -0.33 | 65.28 | 63.70 | 66.85 | — |
| — | 116.90 | 120.00 | 118.45 | +0.66 | 62.7% | 540 | 62.7% | -0.34 | 70.08 | 68.55 | 71.60 | — |
| — | 111.85 | 115.40 | 113.62 | +0.65 | 62.7% | 550 | 62.7% | -0.36 | 75.17 | 73.55 | 76.80 | — |
| — | 107.45 | 110.60 | 109.03 | +0.63 | 62.8% | 560 | 62.8% | -0.38 | 80.33 | 78.75 | 81.90 | — |
| — | 102.95 | 106.35 | 104.65 | +0.61 | 62.8% | 570 | 62.8% | -0.39 | 85.72 | 84.15 | 87.30 | — |
| — | 98.50 | 102.05 | 100.28 | +0.60 | 62.9% | 580 | 62.9% | -0.41 | 91.42 | 89.70 | 93.15 | — |
| — | 94.20 | 97.90 | 96.05 | +0.58 | 62.9% | 590 | 62.9% | -0.42 | 97.08 | 95.50 | 98.65 | — |
| — | 90.45 | 93.95 | 92.20 | +0.57 | 63.0% | 600 | 63.0% | -0.44 | 103.15 | 101.45 | 104.85 | — |
| — | 86.45 | 90.15 | 88.30 | +0.55 | 63.1% | 610 | 63.1% | -0.46 | 109.17 | 107.60 | 110.75 | — |
| — | 83.00 | 86.45 | 84.72 | +0.54 | 63.1% | 620 | 63.1% | -0.47 | 115.42 | 113.85 | 117.00 | — |
| — | 79.35 | 82.95 | 81.15 | +0.52 | 63.2% | 630 | 63.2% | -0.49 | 121.80 | 120.20 | 123.40 | — |
| — | 76.10 | 79.55 | 77.83 | +0.51 | 63.2% | 640 | 63.2% | -0.50 | 128.22 | 126.70 | 129.75 | — |
| — | 72.75 | 76.30 | 74.53 | +0.49 | 63.3% | 650 | 63.3% | -0.52 | 134.90 | 133.20 | 136.60 | — |
| — | 69.70 | 73.20 | 71.45 | +0.48 | 63.4% | 660 | 63.4% | -0.53 | 141.85 | 140.10 | 143.60 | — |
| — | 66.45 | 70.20 | 68.33 | +0.46 | 63.4% | 670 | 63.4% | -0.55 | 148.55 | 146.90 | 150.20 | — |
| — | 60.95 | 64.60 | 62.77 | +0.44 | 63.5% | 690 | 63.5% | -0.58 | 162.88 | 161.00 | 164.75 | — |
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.