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 | |
| — | 141.85 | 145.90 | 143.88 | +0.82 | 61.5% | 470 | 61.5% | -0.19 | 22.68 | 21.50 | 23.85 | — |
| — | 128.95 | 131.85 | 130.40 | +0.78 | 61.2% | 490 | 61.2% | -0.22 | 28.38 | 26.90 | 29.85 | — |
| — | 116.20 | 119.30 | 117.75 | +0.74 | 61.0% | 510 | 61.0% | -0.26 | 35.17 | 33.75 | 36.60 | — |
| — | 110.05 | 113.15 | 111.60 | +0.72 | 60.9% | 520 | 60.9% | -0.28 | 38.73 | 37.15 | 40.30 | — |
| — | 104.10 | 107.25 | 105.67 | +0.70 | 60.8% | 530 | 60.8% | -0.31 | 42.75 | 41.15 | 44.35 | — |
| — | 98.40 | 101.60 | 100.00 | +0.67 | 60.8% | 540 | 60.8% | -0.33 | 47.05 | 45.50 | 48.60 | — |
| — | 93.15 | 96.20 | 94.67 | +0.65 | 60.7% | 550 | 60.7% | -0.35 | 51.60 | 50.05 | 53.15 | — |
| — | 87.65 | 90.50 | 89.08 | +0.63 | 60.7% | 560 | 60.7% | -0.37 | 56.45 | 54.60 | 58.30 | — |
| — | 83.35 | 86.15 | 84.75 | +0.61 | 60.7% | 570 | 60.7% | -0.39 | 61.27 | 59.60 | 62.95 | — |
| — | 78.20 | 81.40 | 79.80 | +0.59 | 60.7% | 580 | 60.7% | -0.41 | 66.83 | 65.60 | 68.05 | — |
| — | 74.10 | 76.45 | 75.28 | +0.57 | 60.7% | 590 | 60.7% | -0.44 | 72.40 | 71.10 | 73.70 | — |
| — | 69.30 | 72.10 | 70.70 | +0.55 | 60.7% | 600 | 60.7% | -0.46 | 77.88 | 76.00 | 79.75 | — |
| — | 65.60 | 67.95 | 66.78 | +0.53 | 60.7% | 610 | 60.7% | -0.48 | 83.65 | 82.00 | 85.30 | — |
| — | 61.85 | 64.25 | 63.05 | +0.51 | 60.7% | 620 | 60.7% | -0.50 | 89.78 | 88.05 | 91.50 | — |
| — | 58.10 | 60.50 | 59.30 | +0.49 | 60.7% | 630 | 60.7% | -0.52 | 96.03 | 94.30 | 97.75 | — |
| — | 54.45 | 56.80 | 55.62 | +0.47 | 60.8% | 640 | 60.8% | -0.54 | 102.50 | 100.80 | 104.20 | — |
| — | 51.55 | 53.50 | 52.52 | +0.45 | 60.8% | 650 | 60.8% | -0.56 | 109.33 | 107.50 | 111.15 | — |
| — | 47.95 | 51.00 | 49.48 | +0.43 | 60.9% | 660 | 60.9% | -0.58 | 116.17 | 114.30 | 118.05 | — |
| — | 45.25 | 47.45 | 46.35 | +0.41 | 61.0% | 670 | 61.0% | -0.60 | 123.22 | 121.40 | 125.05 | — |
| — | 42.30 | 44.70 | 43.50 | +0.39 | 61.0% | 680 | 61.0% | -0.61 | 130.47 | 128.65 | 132.30 | — |
| — | 37.45 | 40.00 | 38.73 | +0.36 | 61.2% | 700 | 61.2% | -0.65 | 145.25 | 143.55 | 146.95 | — |
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.