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 | |
| — | 160.55 | 163.55 | 162.05 | +0.77 | 66.9% | 480 | 66.9% | -0.24 | 44.25 | 42.65 | 45.85 | — |
| — | 148.55 | 151.95 | 150.25 | +0.74 | 66.7% | 500 | 66.7% | -0.27 | 52.12 | 50.55 | 53.70 | — |
| — | 143.10 | 146.35 | 144.72 | +0.72 | 66.7% | 510 | 66.7% | -0.28 | 56.35 | 54.75 | 57.95 | — |
| — | 137.35 | 140.90 | 139.12 | +0.71 | 66.7% | 520 | 66.7% | -0.30 | 60.65 | 59.10 | 62.20 | — |
| — | 131.95 | 135.60 | 133.78 | +0.69 | 66.6% | 530 | 66.6% | -0.31 | 65.17 | 63.65 | 66.70 | — |
| — | 127.20 | 130.50 | 128.85 | +0.68 | 66.6% | 540 | 66.6% | -0.33 | 69.97 | 68.55 | 71.40 | — |
| — | 122.50 | 125.60 | 124.05 | +0.66 | 66.6% | 550 | 66.6% | -0.34 | 74.78 | 73.30 | 76.25 | — |
| — | 117.65 | 120.85 | 119.25 | +0.65 | 66.6% | 560 | 66.6% | -0.36 | 80.00 | 78.40 | 81.60 | — |
| — | 112.70 | 116.25 | 114.47 | +0.63 | 66.5% | 570 | 66.5% | -0.37 | 85.25 | 83.55 | 86.95 | — |
| — | 108.15 | 111.80 | 109.97 | +0.62 | 66.5% | 580 | 66.5% | -0.39 | 90.60 | 89.00 | 92.20 | — |
| — | 104.35 | 107.50 | 105.92 | +0.60 | 66.5% | 590 | 66.5% | -0.41 | 96.28 | 94.50 | 98.05 | — |
| — | 100.10 | 103.25 | 101.67 | +0.59 | 66.5% | 600 | 66.5% | -0.42 | 101.97 | 100.40 | 103.55 | — |
| — | 96.10 | 99.35 | 97.72 | +0.57 | 66.5% | 610 | 66.5% | -0.44 | 108.05 | 106.35 | 109.75 | — |
| — | 92.25 | 95.50 | 93.88 | +0.56 | 66.5% | 620 | 66.5% | -0.45 | 113.92 | 112.35 | 115.50 | — |
| — | 88.60 | 91.80 | 90.20 | +0.54 | 66.5% | 630 | 66.5% | -0.47 | 120.22 | 118.55 | 121.90 | — |
| — | 84.90 | 88.15 | 86.53 | +0.53 | 66.6% | 640 | 66.6% | -0.48 | 126.45 | 124.85 | 128.05 | — |
| — | 81.50 | 84.70 | 83.10 | +0.51 | 66.6% | 650 | 66.6% | -0.50 | 132.78 | 131.25 | 134.30 | — |
| — | 78.20 | 81.40 | 79.80 | +0.50 | 66.6% | 660 | 66.6% | -0.51 | 139.45 | 137.90 | 141.00 | — |
| — | 74.95 | 78.30 | 76.62 | +0.49 | 66.6% | 670 | 66.6% | -0.53 | 146.38 | 144.75 | 148.00 | — |
| — | 71.85 | 75.30 | 73.58 | +0.47 | 66.6% | 680 | 66.6% | -0.54 | 153.30 | 151.65 | 154.95 | — |
| — | 66.20 | 69.70 | 67.95 | +0.44 | 66.7% | 700 | 66.7% | -0.57 | 167.28 | 165.75 | 168.80 | — |
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.