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 | |
| — | 115.85 | 119.30 | 117.58 | +0.98 | 60.7% | 470 | 60.7% | -0.03 | 0.75 | 0.50 | 1.00 | — |
| — | 101.15 | 104.75 | 102.95 | +0.96 | 58.8% | 485 | 58.8% | -0.04 | 1.09 | 0.80 | 1.39 | — |
| — | 87.00 | 90.55 | 88.78 | +0.94 | 57.2% | 500 | 57.2% | -0.07 | 1.97 | 1.80 | 2.13 | — |
| — | 82.35 | 85.90 | 84.12 | +0.93 | 56.8% | 505 | 56.8% | -0.08 | 2.35 | 2.11 | 2.58 | — |
| — | 54.40 | 57.95 | 56.17 | +0.82 | 54.6% | 537.5 | 54.6% | -0.18 | 6.78 | 6.20 | 7.35 | — |
| — | 52.65 | 56.00 | 54.33 | +0.81 | 54.5% | 540 | 54.5% | -0.20 | 7.42 | 6.70 | 8.15 | — |
| — | 50.80 | 53.55 | 52.17 | +0.80 | 54.3% | 542.5 | 54.3% | -0.21 | 7.85 | 7.20 | 8.50 | — |
| — | 48.85 | 52.15 | 50.50 | +0.79 | 54.2% | 545 | 54.2% | -0.23 | 8.65 | 7.85 | 9.45 | — |
| — | 46.90 | 49.90 | 48.40 | +0.77 | 54.1% | 547.5 | 54.1% | -0.23 | 9.12 | 8.50 | 9.75 | — |
| — | 45.70 | 48.35 | 47.02 | +0.75 | 54.0% | 550 | 54.0% | -0.24 | 9.65 | 9.00 | 10.30 | — |
| — | 43.65 | 46.25 | 44.95 | +0.75 | 53.9% | 552.5 | 53.9% | -0.26 | 10.65 | 9.80 | 11.50 | — |
| — | 41.85 | 44.95 | 43.40 | +0.73 | 53.9% | 555 | 53.9% | -0.27 | 11.22 | 10.45 | 12.00 | — |
| — | 39.90 | 43.40 | 41.65 | +0.72 | 53.8% | 557.5 | 53.8% | -0.29 | 12.00 | 11.20 | 12.80 | — |
| — | 38.30 | 41.35 | 39.83 | +0.70 | 53.7% | 560 | 53.7% | -0.31 | 12.82 | 12.05 | 13.60 | — |
| — | 36.95 | 39.90 | 38.42 | +0.68 | 53.6% | 562.5 | 53.6% | -0.32 | 13.65 | 12.85 | 14.45 | — |
| — | 35.20 | 37.90 | 36.55 | +0.67 | 53.6% | 565 | 53.6% | -0.34 | 14.57 | 13.75 | 15.40 | — |
| — | 33.40 | 36.75 | 35.08 | +0.65 | 53.5% | 567.5 | 53.5% | -0.35 | 15.50 | 14.60 | 16.40 | — |
| — | 32.35 | 35.15 | 33.75 | +0.64 | 53.5% | 570 | 53.5% | -0.37 | 16.43 | 15.45 | 17.40 | — |
| — | 30.80 | 33.65 | 32.23 | +0.62 | 53.4% | 572.5 | 53.4% | -0.38 | 17.50 | 16.50 | 18.50 | — |
| — | 29.80 | 32.00 | 30.90 | +0.60 | 53.4% | 575 | 53.4% | -0.40 | 18.57 | 17.65 | 19.50 | — |
| — | 28.10 | 30.95 | 29.52 | +0.59 | 53.3% | 577.5 | 53.3% | -0.42 | 19.68 | 18.85 | 20.50 | — |
| — | 26.75 | 29.15 | 27.95 | +0.57 | 53.3% | 580 | 53.3% | -0.43 | 20.80 | 19.85 | 21.75 | — |
| — | 25.45 | 27.90 | 26.68 | +0.55 | 53.3% | 582.5 | 53.3% | -0.45 | 22.07 | 21.10 | 23.05 | — |
| — | 23.75 | 26.65 | 25.20 | +0.54 | 53.3% | 585 | 53.3% | -0.47 | 23.05 | 22.30 | 23.80 | — |
| — | 22.60 | 24.60 | 23.60 | +0.51 | 53.2% | 587.5 | 53.2% | -0.49 | 24.80 | 23.55 | 26.05 | — |
| — | 21.50 | 23.20 | 22.35 | +0.50 | 53.2% | 590 | 53.2% | -0.51 | 26.00 | 24.85 | 27.15 | — |
| — | 21.10 | 22.25 | 21.68 | +0.49 | 53.2% | 592.5 | 53.2% | -0.52 | 27.35 | 26.10 | 28.60 | — |
| — | 19.75 | 21.80 | 20.77 | +0.47 | 53.2% | 595 | 53.2% | -0.53 | 28.93 | 27.65 | 30.20 | — |
| — | 17.50 | 19.35 | 18.43 | +0.43 | 53.2% | 600 | 53.2% | -0.56 | 32.02 | 31.30 | 32.75 | — |
| — | 15.75 | 17.85 | 16.80 | +0.41 | 53.2% | 605 | 53.2% | -0.60 | 34.73 | 33.55 | 35.90 | — |
| — | 14.25 | 16.10 | 15.18 | +0.38 | 53.3% | 610 | 53.3% | -0.63 | 38.25 | 36.55 | 39.95 | — |
| — | 12.85 | 15.25 | 14.05 | +0.35 | 53.3% | 615 | 53.3% | -0.65 | 41.62 | 39.95 | 43.30 | — |
| — | 11.30 | 13.65 | 12.47 | +0.32 | 53.4% | 620 | 53.4% | -0.68 | 45.23 | 43.55 | 46.90 | — |
| — | 9.90 | 11.70 | 10.80 | +0.29 | 53.5% | 625 | 53.5% | -0.71 | 48.65 | 47.15 | 50.15 | — |
| — | 9.05 | 10.45 | 9.75 | +0.27 | 53.6% | 630 | 53.6% | -0.73 | 52.62 | 50.95 | 54.30 | — |
| — | 3.95 | 5.00 | 4.47 | +0.14 | 54.5% | 660 | 54.5% | -0.85 | 77.85 | 75.95 | 79.75 | — |
| — | 2.35 | 3.05 | 2.70 | +0.09 | 55.3% | 680 | 55.3% | -0.90 | 96.03 | 94.15 | 97.90 | — |
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.