Spot 589.00
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 02:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 141.70 | 145.00 | 143.35 | +0.79 | 68.6% | 480 | 68.6% | -0.21 | 28.80 | 27.20 | 30.40 | — |
| — | 128.60 | 132.20 | 130.40 | +0.75 | 68.4% | 500 | 68.4% | -0.25 | 35.45 | 34.15 | 36.75 | — |
| — | 122.75 | 125.90 | 124.33 | +0.73 | 68.3% | 510 | 68.3% | -0.27 | 39.35 | 37.95 | 40.75 | — |
| — | 116.70 | 120.05 | 118.38 | +0.71 | 68.2% | 520 | 68.2% | -0.29 | 43.48 | 41.85 | 45.10 | — |
| — | 110.90 | 114.35 | 112.62 | +0.69 | 68.2% | 530 | 68.2% | -0.31 | 47.73 | 45.90 | 49.55 | — |
| — | 105.10 | 108.80 | 106.95 | +0.68 | 68.1% | 540 | 68.1% | -0.33 | 51.90 | 50.25 | 53.55 | — |
| — | 100.30 | 103.40 | 101.85 | +0.66 | 68.1% | 550 | 68.1% | -0.35 | 56.42 | 54.85 | 58.00 | — |
| — | 95.15 | 98.30 | 96.72 | +0.64 | 68.0% | 560 | 68.0% | -0.37 | 61.80 | 60.20 | 63.40 | — |
| — | 90.15 | 93.55 | 91.85 | +0.62 | 68.0% | 570 | 68.0% | -0.39 | 66.40 | 64.70 | 68.10 | — |
| — | 85.40 | 88.80 | 87.10 | +0.60 | 68.0% | 580 | 68.0% | -0.41 | 71.65 | 69.95 | 73.35 | — |
| — | 81.10 | 83.20 | 82.15 | +0.58 | 68.0% | 590 | 68.0% | -0.42 | 76.88 | 75.35 | 78.40 | — |
| — | 76.85 | 79.80 | 78.33 | +0.56 | 68.0% | 600 | 68.0% | -0.45 | 82.97 | 80.95 | 85.00 | — |
| — | 72.90 | 75.65 | 74.28 | +0.54 | 68.0% | 610 | 68.0% | -0.47 | 88.47 | 86.85 | 90.10 | — |
| — | 68.80 | 72.15 | 70.47 | +0.52 | 68.0% | 620 | 68.0% | -0.48 | 94.70 | 92.90 | 96.50 | — |
| — | 65.05 | 68.35 | 66.70 | +0.50 | 68.1% | 630 | 68.1% | -0.50 | 100.75 | 99.15 | 102.35 | — |
| — | 61.35 | 64.80 | 63.08 | +0.48 | 68.1% | 640 | 68.1% | -0.52 | 107.25 | 105.60 | 108.90 | — |
| — | 58.45 | 61.55 | 60.00 | +0.47 | 68.1% | 650 | 68.1% | -0.54 | 113.97 | 112.25 | 115.70 | — |
| — | 54.80 | 58.30 | 56.55 | +0.45 | 68.2% | 660 | 68.2% | -0.56 | 120.70 | 119.05 | 122.35 | — |
| — | 52.05 | 55.40 | 53.73 | +0.43 | 68.2% | 670 | 68.2% | -0.58 | 127.53 | 126.05 | 129.00 | — |
| — | 49.30 | 52.60 | 50.95 | +0.41 | 68.3% | 680 | 68.3% | -0.59 | 134.78 | 133.10 | 136.45 | — |
| — | 44.30 | 47.05 | 45.67 | +0.38 | 68.4% | 700 | 68.4% | -0.63 | 149.53 | 148.00 | 151.05 | — |
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.