Spot 578.62
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 07:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.85 | 60.60 | 57.73 | +0.99 | 58.8% | 522.5 | 58.8% | -0.01 | 0.07 | 0.02 | 0.12 | — |
| — | 52.85 | 58.05 | 55.45 | +0.99 | 57.0% | 525 | 57.0% | -0.01 | 0.09 | 0.08 | 0.10 | — |
| — | 50.50 | 55.60 | 53.05 | +0.99 | 55.2% | 527.5 | 55.2% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 48.35 | 53.10 | 50.73 | +0.99 | 53.3% | 530 | 53.3% | -0.01 | 0.10 | 0.09 | 0.11 | — |
| — | 44.50 | 50.65 | 47.58 | +0.99 | 51.4% | 532.5 | 51.4% | -0.01 | 0.10 | 0.07 | 0.13 | — |
| — | 42.15 | 47.00 | 44.58 | +0.98 | 49.5% | 535 | 49.5% | -0.02 | 0.12 | 0.11 | 0.13 | — |
| — | 40.90 | 45.65 | 43.27 | +0.98 | 47.7% | 537.5 | 47.7% | -0.02 | 0.13 | 0.10 | 0.16 | — |
| — | 37.75 | 43.20 | 40.48 | +0.98 | 46.0% | 540 | 46.0% | -0.02 | 0.15 | 0.13 | 0.17 | — |
| — | 35.00 | 40.70 | 37.85 | +0.98 | 44.4% | 542.5 | 44.4% | -0.02 | 0.19 | 0.13 | 0.25 | — |
| — | 32.65 | 37.50 | 35.08 | +0.97 | 43.1% | 545 | 43.1% | -0.03 | 0.23 | 0.20 | 0.26 | — |
| — | 31.15 | 35.80 | 33.48 | +0.96 | 42.0% | 547.5 | 42.0% | -0.04 | 0.24 | 0.18 | 0.30 | — |
| — | 28.85 | 32.20 | 30.52 | +0.95 | 41.2% | 550 | 41.2% | -0.05 | 0.34 | 0.33 | 0.36 | — |
| — | 26.10 | 31.00 | 28.55 | +0.94 | 40.7% | 552.5 | 40.7% | -0.06 | 0.45 | 0.43 | 0.47 | — |
| — | 23.85 | 28.65 | 26.25 | +0.93 | 40.3% | 555 | 40.3% | -0.07 | 0.59 | 0.57 | 0.62 | — |
| — | 21.40 | 25.10 | 23.25 | +0.90 | 39.9% | 557.5 | 39.9% | -0.10 | 0.78 | 0.75 | 0.81 | — |
| — | 19.15 | 22.80 | 20.98 | +0.87 | 39.5% | 560 | 39.5% | -0.13 | 1.03 | 1.00 | 1.06 | — |
| — | 16.50 | 18.60 | 17.55 | +0.84 | 38.9% | 562.5 | 38.9% | -0.16 | 1.36 | 1.32 | 1.40 | — |
| — | 15.00 | 16.45 | 15.72 | +0.80 | 38.5% | 565 | 38.5% | -0.20 | 1.78 | 1.70 | 1.86 | — |
| — | 13.60 | 14.40 | 14.00 | +0.76 | 38.2% | 567.5 | 38.2% | -0.24 | 2.33 | 2.23 | 2.44 | — |
| — | 11.70 | 12.45 | 12.07 | +0.72 | 38.2% | 570 | 38.2% | -0.28 | 3.00 | 2.85 | 3.15 | — |
| — | 10.30 | 10.75 | 10.53 | +0.66 | 38.8% | 572.5 | 38.8% | -0.34 | 3.83 | 3.70 | 3.95 | — |
| — | 8.65 | 9.10 | 8.88 | +0.60 | 39.0% | 575 | 39.0% | -0.40 | 4.60 | 4.40 | 4.80 | — |
| — | 7.35 | 7.70 | 7.53 | +0.55 | 38.1% | 577.5 | 38.1% | -0.45 | 5.80 | 5.60 | 6.00 | — |
| — | 6.20 | 6.40 | 6.30 | +0.49 | 39.1% | 580 | 39.1% | -0.51 | 7.08 | 6.80 | 7.35 | — |
| — | 5.10 | 5.30 | 5.20 | +0.43 | 39.4% | 582.5 | 39.4% | -0.57 | 8.55 | 8.30 | 8.80 | — |
| — | 4.20 | 4.35 | 4.28 | +0.37 | 39.7% | 585 | 39.7% | -0.63 | 10.07 | 9.75 | 10.40 | — |
| — | 3.40 | 3.60 | 3.50 | +0.32 | 40.0% | 587.5 | 40.0% | -0.68 | 11.80 | 11.45 | 12.15 | — |
| — | 2.70 | 2.94 | 2.82 | +0.26 | 40.7% | 590 | 40.7% | -0.74 | 13.88 | 13.50 | 14.25 | — |
| — | 2.20 | 2.34 | 2.27 | +0.22 | 41.1% | 592.5 | 41.1% | -0.78 | 15.75 | 15.20 | 16.30 | — |
| — | 1.77 | 1.88 | 1.82 | +0.18 | 41.2% | 595 | 41.2% | -0.82 | 17.90 | 17.20 | 18.60 | — |
| — | 1.40 | 1.50 | 1.45 | +0.15 | 41.6% | 597.5 | 41.6% | -0.85 | 20.40 | 19.45 | 21.35 | — |
| — | 1.17 | 1.20 | 1.19 | +0.12 | 42.2% | 600 | 42.2% | -0.88 | 22.05 | 21.35 | 22.75 | — |
| — | 0.94 | 1.01 | 0.97 | +0.10 | 42.7% | 602.5 | 42.7% | -0.90 | 24.68 | 23.35 | 26.00 | — |
| — | 0.72 | 0.79 | 0.76 | +0.08 | 43.4% | 605 | 43.4% | -0.92 | 26.32 | 23.75 | 28.90 | — |
| — | 0.60 | 0.65 | 0.62 | +0.07 | 44.4% | 607.5 | 44.4% | -0.93 | 28.98 | 27.60 | 30.35 | — |
| — | 0.50 | 0.53 | 0.52 | +0.06 | 45.4% | 610 | 45.4% | -0.94 | 31.43 | 29.80 | 33.05 | — |
| — | 0.38 | 0.44 | 0.41 | +0.05 | 46.4% | 612.5 | 46.4% | -0.95 | 33.08 | 30.05 | 36.10 | — |
| — | 0.35 | 0.37 | 0.36 | +0.04 | 47.5% | 615 | 47.5% | -0.96 | 35.42 | 32.35 | 38.50 | — |
| — | 0.27 | 0.32 | 0.29 | +0.04 | 48.6% | 617.5 | 48.6% | -0.97 | 38.02 | 34.80 | 41.25 | — |
| — | 0.23 | 0.28 | 0.26 | +0.03 | 49.7% | 620 | 49.7% | -0.97 | 40.95 | 38.45 | 43.45 | — |
| — | 0.21 | 0.24 | 0.23 | +0.03 | 50.8% | 622.5 | 50.8% | -0.98 | 42.67 | 39.75 | 45.60 | — |
| — | 0.18 | 0.21 | 0.20 | +0.02 | 51.9% | 625 | 51.9% | -0.98 | 44.60 | 42.25 | 46.95 | — |
| — | 0.15 | 0.19 | 0.17 | +0.02 | 53.0% | 627.5 | 53.0% | -0.98 | 48.48 | 44.75 | 52.20 | — |
| — | 0.14 | 0.16 | 0.15 | +0.02 | 54.2% | 630 | 54.2% | -0.98 | 50.62 | 48.35 | 52.90 | — |
| — | 0.11 | 0.14 | 0.12 | +0.02 | 55.4% | 632.5 | 55.4% | -0.99 | 53.25 | 49.75 | 56.75 | — |
| — | 0.11 | 0.13 | 0.12 | +0.01 | 56.6% | 635 | 56.6% | -0.99 | 54.92 | 52.25 | 57.60 | — |
| — | 0.08 | 0.11 | 0.10 | +0.01 | 57.9% | 637.5 | 57.9% | -0.99 | 58.02 | 54.75 | 61.30 | — |
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.