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 | |
| — | 115.40 | 119.45 | 117.42 | +0.98 | 65.5% | 460 | 65.5% | -0.02 | 0.38 | 0.05 | 0.70 | — |
| — | 110.45 | 114.45 | 112.45 | +0.98 | 64.7% | 465 | 64.7% | -0.02 | — | — | 1.31 | — |
| — | 100.80 | 104.75 | 102.78 | +0.97 | 63.1% | 475 | 63.1% | -0.03 | 0.67 | 0.34 | 1.00 | — |
| — | 95.85 | 99.90 | 97.88 | +0.96 | 62.4% | 480 | 62.4% | -0.04 | 0.81 | 0.36 | 1.25 | — |
| — | 81.60 | 85.50 | 83.55 | +0.94 | 60.5% | 495 | 60.5% | -0.07 | 1.64 | 1.44 | 1.84 | — |
| — | 76.95 | 80.95 | 78.95 | +0.93 | 60.0% | 500 | 60.0% | -0.08 | 2.11 | 2.00 | 2.22 | — |
| — | 72.40 | 76.45 | 74.42 | +0.91 | 59.4% | 505 | 59.4% | -0.09 | 2.55 | 2.25 | 2.85 | — |
| — | 67.95 | 72.00 | 69.97 | +0.90 | 59.0% | 510 | 59.0% | -0.11 | 2.98 | 2.61 | 3.35 | — |
| — | 63.55 | 67.50 | 65.53 | +0.88 | 58.5% | 515 | 58.5% | -0.12 | 3.58 | 3.20 | 3.95 | — |
| — | 59.25 | 63.45 | 61.35 | +0.86 | 58.1% | 520 | 58.1% | -0.14 | 4.25 | 3.85 | 4.65 | — |
| — | 55.05 | 59.00 | 57.02 | +0.84 | 57.8% | 525 | 57.8% | -0.16 | 5.05 | 4.55 | 5.55 | — |
| — | 51.05 | 55.00 | 53.02 | +0.82 | 57.4% | 530 | 57.4% | -0.19 | 5.95 | 5.40 | 6.50 | — |
| — | 47.25 | 50.45 | 48.85 | +0.79 | 57.1% | 535 | 57.1% | -0.21 | 7.00 | 6.40 | 7.60 | — |
| — | 45.30 | 49.15 | 47.23 | +0.78 | 57.0% | 537.5 | 57.0% | -0.22 | 7.65 | 7.00 | 8.30 | — |
| — | 43.10 | 46.80 | 44.95 | +0.76 | 56.9% | 540 | 56.9% | -0.24 | 8.28 | 7.55 | 9.00 | — |
| — | 42.15 | 44.80 | 43.48 | +0.75 | 56.7% | 542.5 | 56.7% | -0.25 | 9.20 | 8.20 | 10.20 | — |
| — | 39.55 | 43.65 | 41.60 | +0.74 | 56.6% | 545 | 56.6% | -0.27 | 9.72 | 8.95 | 10.50 | — |
| — | 38.45 | 41.15 | 39.80 | +0.72 | 56.5% | 547.5 | 56.5% | -0.28 | 10.53 | 9.70 | 11.35 | — |
| — | 36.60 | 39.35 | 37.98 | +0.70 | 56.4% | 550 | 56.4% | -0.30 | 11.25 | 10.50 | 12.00 | — |
| — | 35.25 | 38.15 | 36.70 | +0.69 | 56.3% | 552.5 | 56.3% | -0.31 | 12.30 | 11.50 | 13.10 | — |
| — | 33.65 | 36.50 | 35.08 | +0.67 | 56.2% | 555 | 56.2% | -0.33 | 13.28 | 11.70 | 14.85 | — |
| — | 31.70 | 34.95 | 33.33 | +0.65 | 56.2% | 557.5 | 56.2% | -0.35 | 13.93 | 13.10 | 14.75 | — |
| — | 30.25 | 33.50 | 31.88 | +0.64 | 56.1% | 560 | 56.1% | -0.36 | 14.65 | 13.65 | 15.65 | — |
| — | 28.95 | 32.05 | 30.50 | +0.62 | 56.0% | 562.5 | 56.0% | -0.38 | 15.75 | 14.65 | 16.85 | — |
| — | 27.90 | 30.70 | 29.30 | +0.60 | 55.9% | 565 | 55.9% | -0.40 | 16.88 | 15.70 | 18.05 | — |
| — | 26.05 | 28.80 | 27.43 | +0.59 | 55.9% | 567.5 | 55.9% | -0.42 | 17.90 | 16.90 | 18.90 | — |
| — | 24.35 | 27.80 | 26.07 | +0.57 | 55.8% | 570 | 55.8% | -0.43 | 19.98 | 19.00 | 20.95 | — |
| — | 23.15 | 26.05 | 24.60 | +0.55 | 55.8% | 572.5 | 55.8% | -0.45 | 20.55 | 19.60 | 21.50 | — |
| — | 22.75 | 24.50 | 23.62 | +0.53 | 55.7% | 575 | 55.7% | -0.47 | 22.20 | 20.80 | 23.60 | — |
| — | 21.55 | 23.75 | 22.65 | +0.51 | 55.7% | 577.5 | 55.7% | -0.49 | 23.43 | 21.90 | 24.95 | — |
| — | 20.35 | 22.00 | 21.18 | +0.50 | 55.7% | 580 | 55.7% | -0.51 | 24.43 | 23.15 | 25.70 | — |
| — | 18.85 | 21.30 | 20.07 | — | — | 582.5 | 55.6% | -0.52 | 25.73 | 24.70 | 26.75 | — |
| — | 17.95 | 20.15 | 19.05 | — | — | 585 | 55.6% | -0.54 | 27.02 | 25.50 | 28.55 | — |
| — | 16.90 | 19.20 | 18.05 | +0.44 | 55.6% | 587.5 | 55.6% | -0.56 | 28.48 | 26.85 | 30.10 | — |
| — | 16.15 | 18.50 | 17.32 | +0.43 | 55.6% | 590 | 55.6% | -0.58 | 30.32 | 28.70 | 31.95 | — |
| — | 15.20 | 17.40 | 16.30 | +0.41 | 55.6% | 592.5 | 55.6% | -0.59 | 31.68 | 30.00 | 33.35 | — |
| — | 14.40 | 16.25 | 15.32 | +0.39 | 55.6% | 595 | 55.6% | -0.61 | 33.35 | 31.95 | 34.75 | — |
| — | 12.70 | 13.75 | 13.22 | +0.36 | 55.6% | 600 | 55.6% | -0.64 | 36.67 | 35.05 | 38.30 | — |
| — | 11.15 | 12.65 | 11.90 | +0.33 | 55.7% | 605 | 55.7% | -0.68 | 39.92 | 38.20 | 41.65 | — |
| — | 9.80 | 11.25 | 10.53 | +0.30 | 55.8% | 610 | 55.8% | -0.71 | 43.58 | 41.85 | 45.30 | — |
| — | 8.25 | 10.35 | 9.30 | +0.27 | 55.8% | 615 | 55.8% | -0.73 | 47.50 | 45.75 | 49.25 | — |
| — | 7.40 | 8.75 | 8.07 | +0.24 | 56.0% | 620 | 56.0% | -0.76 | 51.40 | 49.85 | 52.95 | — |
| — | 6.40 | 8.00 | 7.20 | +0.22 | 56.1% | 625 | 56.1% | -0.78 | 55.27 | 53.75 | 56.80 | — |
| — | 5.60 | 6.50 | 6.05 | +0.20 | 56.2% | 630 | 56.2% | -0.80 | 59.65 | 57.60 | 61.70 | — |
| — | 4.85 | 5.70 | 5.28 | +0.17 | 56.4% | 635 | 56.4% | -0.83 | 63.88 | 61.85 | 65.90 | — |
| — | 4.20 | 4.90 | 4.55 | +0.16 | 56.6% | 640 | 56.6% | -0.84 | 67.90 | 65.65 | 70.15 | — |
| — | 3.60 | 4.30 | 3.95 | +0.14 | 56.8% | 645 | 56.8% | -0.86 | 72.25 | 70.00 | 74.50 | — |
| — | 3.10 | 3.75 | 3.42 | +0.12 | 57.0% | 650 | 57.0% | -0.88 | 76.78 | 74.55 | 79.00 | — |
| — | 1.68 | 2.00 | 1.84 | +0.07 | 58.0% | 670 | 58.0% | -0.93 | 95.25 | 93.05 | 97.45 | — |
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.