Spot 577.00
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 120.20 | 123.95 | 122.08 | +0.92 | 59.5% | 460 | 59.5% | -0.08 | 4.65 | 3.55 | 5.75 | — |
| — | 115.70 | 119.55 | 117.62 | +0.91 | 59.4% | 465 | 59.4% | -0.09 | 5.15 | 4.15 | 6.15 | — |
| — | 107.00 | 111.00 | 109.00 | +0.89 | 59.1% | 475 | 59.1% | -0.11 | 6.38 | 5.10 | 7.65 | — |
| — | 102.70 | 106.75 | 104.72 | +0.88 | 58.9% | 480 | 58.9% | -0.12 | 7.10 | 5.80 | 8.40 | — |
| — | 90.30 | 94.40 | 92.35 | +0.84 | 58.6% | 495 | 58.6% | -0.16 | 9.88 | 8.50 | 11.25 | — |
| — | 86.50 | 90.50 | 88.50 | +0.82 | 58.5% | 500 | 58.5% | -0.18 | 11.00 | 9.65 | 12.35 | — |
| — | 82.15 | 86.50 | 84.33 | +0.81 | 58.4% | 505 | 58.4% | -0.19 | 12.10 | 10.60 | 13.60 | — |
| — | 78.75 | 82.25 | 80.50 | +0.79 | 58.3% | 510 | 58.3% | -0.21 | 13.30 | 11.70 | 14.90 | — |
| — | 74.70 | 79.00 | 76.85 | +0.78 | 58.2% | 515 | 58.2% | -0.22 | 14.50 | 12.95 | 16.05 | — |
| — | 71.15 | 75.00 | 73.08 | +0.76 | 58.1% | 520 | 58.1% | -0.24 | 16.07 | 14.40 | 17.75 | — |
| — | 67.70 | 71.55 | 69.62 | +0.74 | 58.0% | 525 | 58.0% | -0.26 | 17.65 | 16.00 | 19.30 | — |
| — | 65.20 | 68.70 | 66.95 | +0.72 | 58.0% | 530 | 58.0% | -0.28 | 19.23 | 17.55 | 20.90 | — |
| — | 61.95 | 65.40 | 63.67 | +0.71 | 57.9% | 535 | 57.9% | -0.30 | 20.88 | 19.25 | 22.50 | — |
| — | 58.00 | 61.60 | 59.80 | +0.69 | 57.9% | 540 | 57.9% | -0.31 | 22.68 | 20.95 | 24.40 | — |
| — | 55.15 | 59.05 | 57.10 | +0.67 | 57.9% | 545 | 57.9% | -0.34 | 24.50 | 22.75 | 26.25 | — |
| — | 52.75 | 55.75 | 54.25 | +0.65 | 57.8% | 550 | 57.8% | -0.36 | 26.50 | 24.70 | 28.30 | — |
| — | 49.05 | 52.60 | 50.83 | +0.63 | 57.8% | 555 | 57.8% | -0.38 | 28.57 | 26.75 | 30.40 | — |
| — | 46.80 | 49.85 | 48.33 | +0.61 | 57.8% | 560 | 57.8% | -0.40 | 30.68 | 28.85 | 32.50 | — |
| — | 44.50 | 47.35 | 45.92 | +0.59 | 57.8% | 565 | 57.8% | -0.42 | 33.08 | 31.20 | 34.95 | — |
| — | 41.60 | 45.05 | 43.33 | +0.57 | 57.8% | 570 | 57.8% | -0.44 | 35.02 | 33.50 | 36.55 | — |
| — | 39.40 | 42.40 | 40.90 | +0.55 | 57.8% | 575 | 57.8% | -0.46 | 37.98 | 36.05 | 39.90 | — |
| — | 37.05 | 40.10 | 38.58 | +0.53 | 57.8% | 580 | 57.8% | -0.48 | 40.58 | 38.70 | 42.45 | — |
| — | 34.70 | 37.50 | 36.10 | +0.51 | 57.8% | 585 | 57.8% | -0.50 | 43.42 | 41.60 | 45.25 | — |
| — | 32.65 | 35.45 | 34.05 | +0.49 | 57.9% | 590 | 57.9% | -0.52 | 45.90 | 44.45 | 47.35 | — |
| — | 30.55 | 33.45 | 32.00 | +0.47 | 57.9% | 595 | 57.9% | -0.53 | 49.08 | 47.15 | 51.00 | — |
| — | 28.75 | 31.40 | 30.07 | +0.45 | 57.9% | 600 | 57.9% | -0.55 | 52.05 | 50.15 | 53.95 | — |
| — | 26.40 | 29.60 | 28.00 | +0.43 | 58.0% | 605 | — | — | 55.30 | 53.40 | 57.20 | — |
| — | 25.00 | 27.95 | 26.48 | +0.41 | 58.0% | 610 | — | — | 58.60 | 56.75 | 60.45 | — |
| — | 23.00 | 26.30 | 24.65 | +0.39 | 58.1% | 615 | 58.1% | -0.61 | 61.52 | 60.05 | 63.00 | — |
| — | 21.75 | 24.70 | 23.23 | +0.38 | 58.1% | 620 | 58.1% | -0.63 | 64.80 | 63.25 | 66.35 | — |
| — | 19.50 | 23.10 | 21.30 | +0.36 | 58.2% | 625 | 58.2% | -0.65 | 68.45 | 67.00 | 69.90 | — |
| — | 18.60 | 21.90 | 20.25 | +0.34 | 58.2% | 630 | 58.2% | -0.66 | 72.42 | 70.60 | 74.25 | — |
| — | 17.25 | 20.65 | 18.95 | +0.33 | 58.3% | 635 | 58.3% | -0.68 | 75.97 | 74.05 | 77.90 | — |
| — | 16.00 | 19.15 | 17.57 | +0.31 | 58.4% | 640 | — | — | 79.62 | 77.70 | 81.55 | — |
| — | 15.05 | 17.65 | 16.35 | — | — | 645 | 57.7% | -0.71 | 83.15 | 81.60 | 84.70 | — |
| — | 14.00 | 16.40 | 15.20 | — | — | 650 | — | — | 87.55 | 85.75 | 89.35 | — |
| — | 9.50 | 12.90 | 11.20 | — | — | 670 | — | — | 103.33 | 101.70 | 104.95 | — |
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.