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 | |
| — | 52.85 | 57.95 | 55.40 | +0.95 | 38.2% | 525 | 38.2% | -0.05 | 0.66 | 0.62 | 0.70 | — |
| — | 48.50 | 52.20 | 50.35 | +0.94 | 37.3% | 530 | 37.3% | -0.06 | 0.87 | 0.82 | 0.92 | — |
| — | 43.35 | 50.10 | 46.73 | +0.92 | 36.5% | 535 | 36.5% | -0.08 | 1.18 | 1.11 | 1.25 | — |
| — | 40.15 | 44.00 | 42.08 | — | — | 540 | — | — | 1.60 | 1.55 | 1.65 | — |
| — | 34.45 | 38.15 | 36.30 | — | — | 545 | — | — | 2.15 | 2.08 | 2.23 | — |
| — | 32.00 | 34.35 | 33.17 | — | — | 550 | — | — | 2.88 | 2.81 | 2.95 | — |
| — | 27.15 | 29.55 | 28.35 | — | — | 555 | — | — | 3.80 | 3.65 | 3.95 | — |
| — | 23.85 | 25.55 | 24.70 | — | — | 560 | — | — | 5.05 | 4.95 | 5.15 | — |
| — | 20.55 | 21.55 | 21.05 | — | — | 565 | — | — | 6.50 | 6.35 | 6.65 | — |
| — | 17.65 | 18.25 | 17.95 | — | — | 570 | — | — | 8.25 | 8.00 | 8.50 | — |
| — | 15.85 | 16.90 | 16.38 | — | — | 572.5 | — | — | 9.32 | 9.10 | 9.55 | — |
| — | 14.75 | 15.25 | 15.00 | — | — | 575 | — | — | 10.40 | 10.20 | 10.60 | — |
| — | 13.60 | 13.95 | 13.78 | — | — | 577.5 | — | — | 11.57 | 11.35 | 11.80 | — |
| — | 12.30 | 12.65 | 12.47 | — | — | 580 | — | — | 12.85 | 12.60 | 13.10 | — |
| — | 11.05 | 11.70 | 11.38 | — | — | 582.5 | — | — | 14.18 | 13.85 | 14.50 | — |
| — | 10.00 | 10.40 | 10.20 | — | — | 585 | — | — | 15.53 | 15.05 | 16.00 | — |
| — | 9.05 | 9.35 | 9.20 | — | — | 587.5 | — | — | 17.10 | 16.65 | 17.55 | — |
| — | 8.15 | 8.45 | 8.30 | — | — | 590 | — | — | 18.65 | 18.20 | 19.10 | — |
| — | 7.25 | 7.60 | 7.42 | — | — | 592.5 | — | — | 20.35 | 19.85 | 20.85 | — |
| — | 6.50 | 6.80 | 6.65 | — | — | 595 | — | — | 21.93 | 21.15 | 22.70 | — |
| — | 5.90 | 6.15 | 6.03 | — | — | 597.5 | — | — | 24.02 | 22.75 | 25.30 | — |
| — | 5.35 | 5.45 | 5.40 | — | — | 600 | — | — | 25.98 | 24.75 | 27.20 | — |
| — | 4.60 | 5.00 | 4.80 | — | — | 602.5 | — | — | 27.82 | 26.45 | 29.20 | — |
| — | 4.25 | 4.45 | 4.35 | — | — | 605 | — | — | 29.82 | 28.40 | 31.25 | — |
| — | 3.70 | 4.05 | 3.88 | — | — | 607.5 | — | — | 31.32 | 30.40 | 32.25 | — |
| — | 3.30 | 3.50 | 3.40 | — | — | 610 | — | — | 33.55 | 31.65 | 35.45 | — |
| — | 2.93 | 3.15 | 3.04 | — | — | 612.5 | — | — | 34.95 | 33.20 | 36.70 | — |
| — | 2.58 | 2.78 | 2.68 | — | — | 615 | — | — | 37.52 | 35.90 | 39.15 | — |
| — | 2.30 | 2.54 | 2.42 | +0.14 | 37.1% | 617.5 | 37.1% | -0.87 | 40.50 | 38.85 | 42.15 | — |
| — | 2.15 | 2.23 | 2.19 | +0.13 | 37.4% | 620 | 37.4% | -0.88 | 41.92 | 39.75 | 44.10 | — |
| — | 1.80 | 1.97 | 1.89 | +0.12 | 37.6% | 622.5 | 37.6% | -0.89 | 44.65 | 42.15 | 47.15 | — |
| — | 1.66 | 1.77 | 1.72 | +0.11 | 37.9% | 625 | 37.9% | -0.90 | 46.42 | 44.00 | 48.85 | — |
| — | 1.44 | 1.63 | 1.53 | +0.10 | 38.3% | 627.5 | 38.3% | -0.91 | 47.83 | 45.65 | 50.00 | — |
| — | 1.34 | 1.41 | 1.38 | +0.09 | 38.7% | 630 | 38.7% | -0.92 | 51.45 | 49.10 | 53.80 | — |
| — | 1.15 | 1.37 | 1.26 | +0.08 | 39.0% | 632.5 | 39.0% | -0.93 | 53.67 | 50.35 | 57.00 | — |
| — | 1.04 | 1.17 | 1.10 | +0.07 | 39.4% | 635 | 39.4% | -0.94 | 56.52 | 55.05 | 58.00 | — |
| — | 0.93 | 1.09 | 1.01 | +0.07 | 39.7% | 637.5 | 39.7% | -0.94 | 58.35 | 55.15 | 61.55 | — |
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.