Spot 586.13
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 03:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 118.70 | 122.60 | 120.65 | +0.93 | 59.4% | 470 | 59.4% | -0.07 | 3.71 | 2.78 | 4.65 | — |
| — | 105.65 | 109.15 | 107.40 | +0.90 | 58.8% | 485 | 58.8% | -0.10 | 5.03 | 3.95 | 6.10 | — |
| — | 92.85 | 96.25 | 94.55 | +0.87 | 58.2% | 500 | 58.2% | -0.14 | 7.10 | 6.25 | 7.95 | — |
| — | 88.45 | 92.10 | 90.28 | +0.85 | 58.0% | 505 | 58.0% | -0.15 | 7.90 | 6.70 | 9.10 | — |
| — | 62.75 | 65.95 | 64.35 | +0.74 | 57.1% | 540 | 57.1% | -0.26 | 15.90 | 14.45 | 17.35 | — |
| — | 59.65 | 62.60 | 61.12 | +0.72 | 57.0% | 545 | 57.0% | -0.29 | 17.77 | 16.40 | 19.15 | — |
| — | 56.55 | 59.35 | 57.95 | +0.70 | 56.9% | 550 | 56.9% | -0.30 | 19.35 | 18.10 | 20.60 | — |
| — | 52.85 | 56.20 | 54.52 | +0.68 | 56.8% | 555 | 56.8% | -0.33 | 21.07 | 19.75 | 22.40 | — |
| — | 49.80 | 53.20 | 51.50 | +0.65 | 56.8% | 560 | 56.8% | -0.35 | 23.05 | 21.80 | 24.30 | — |
| — | 47.20 | 50.30 | 48.75 | +0.63 | 56.7% | 565 | 56.7% | -0.37 | 25.40 | 23.80 | 27.00 | — |
| — | 44.45 | 47.55 | 46.00 | +0.61 | 56.6% | 570 | 56.6% | -0.40 | 27.62 | 25.85 | 29.40 | — |
| — | 41.30 | 44.00 | 42.65 | +0.58 | 56.6% | 575 | 56.6% | -0.42 | 29.90 | 28.15 | 31.65 | — |
| — | 39.05 | 42.30 | 40.67 | +0.56 | 56.5% | 580 | 56.5% | -0.44 | 32.38 | 30.55 | 34.20 | — |
| — | 36.90 | 39.85 | 38.38 | +0.54 | 56.5% | 585 | 56.5% | -0.46 | 34.85 | 33.50 | 36.20 | — |
| — | 34.20 | 37.55 | 35.88 | +0.52 | 56.5% | 590 | 56.5% | -0.48 | 37.52 | 35.80 | 39.25 | — |
| — | 31.90 | 35.30 | 33.60 | +0.50 | 56.5% | 595 | 56.5% | -0.50 | 40.10 | 38.70 | 41.50 | — |
| — | 30.10 | 33.00 | 31.55 | — | — | 600 | 56.4% | -0.52 | 43.12 | 41.45 | 44.80 | — |
| — | 27.65 | 31.10 | 29.38 | +0.46 | 56.4% | 605 | 56.4% | -0.55 | 46.10 | 44.45 | 47.75 | — |
| — | 25.65 | 29.25 | 27.45 | +0.44 | 56.4% | 610 | 56.4% | -0.57 | 49.17 | 47.45 | 50.90 | — |
| — | 24.30 | 27.45 | 25.88 | +0.42 | 56.4% | 615 | 56.4% | -0.58 | 52.40 | 50.65 | 54.15 | — |
| — | 22.10 | 25.75 | 23.93 | +0.40 | 56.4% | 620 | 56.4% | -0.61 | 55.42 | 53.90 | 56.95 | — |
| — | 20.90 | 24.10 | 22.50 | +0.38 | 56.5% | 625 | 56.5% | -0.62 | 59.02 | 57.65 | 60.40 | — |
| — | 19.50 | 22.65 | 21.07 | +0.37 | 56.5% | 630 | 56.5% | -0.64 | 62.58 | 61.00 | 64.15 | — |
| — | 12.05 | 14.80 | 13.43 | +0.26 | 56.7% | 660 | 56.7% | -0.74 | 85.28 | 83.80 | 86.75 | — |
| — | 8.55 | 10.80 | 9.68 | +0.20 | 57.0% | 680 | 57.0% | -0.80 | 102.20 | 100.25 | 104.15 | — |
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.