Spot 589.58
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 114.50 | 119.50 | 117.00 | +0.99 | 35.2% | 475 | 35.2% | -0.01 | — | — | 4.90 | — |
| — | 104.60 | 109.60 | 107.10 | +0.98 | 34.2% | 485 | 34.2% | -0.02 | — | — | 4.90 | — |
| — | 99.70 | 104.70 | 102.20 | +0.98 | 33.7% | 490 | 33.7% | -0.02 | — | — | 4.90 | — |
| — | 94.80 | 99.80 | 97.30 | +0.98 | 33.2% | 495 | 33.2% | -0.02 | — | — | 4.90 | — |
| — | 85.00 | 90.00 | 87.50 | +0.97 | 32.1% | 505 | 32.1% | -0.03 | — | — | 4.90 | — |
| — | 80.10 | 85.10 | 82.60 | +0.96 | 31.6% | 510 | 31.6% | -0.04 | — | — | 4.90 | 17 |
| — | 48.20 | 52.70 | 50.45 | +0.86 | 28.1% | 545 | 28.1% | -0.14 | 3.42 | 1.15 | 5.70 | — |
| — | 43.20 | 48.20 | 45.70 | +0.84 | 27.6% | 550 | 27.6% | -0.16 | 3.48 | 2.85 | 4.10 | — |
| — | 39.70 | 43.40 | 41.55 | +0.81 | 27.2% | 555 | 27.2% | -0.19 | 6.00 | 3.00 | 9.00 | — |
| — | 35.70 | 39.40 | 37.55 | +0.78 | 26.8% | 560 | 26.8% | -0.22 | 5.95 | 3.00 | 8.90 | — |
| — | 31.80 | 36.10 | 33.95 | +0.75 | 26.4% | 565 | 26.4% | -0.25 | 6.60 | 4.20 | 9.00 | — |
| — | 28.10 | 32.40 | 30.25 | +0.71 | 26.0% | 570 | 26.0% | -0.29 | 8.10 | 6.60 | 9.60 | — |
| — | 24.60 | 28.40 | 26.50 | +0.67 | 25.7% | 575 | 25.7% | -0.34 | 9.95 | 8.10 | 11.80 | — |
| — | 21.50 | 25.00 | 23.25 | +0.62 | 25.4% | 580 | 25.4% | -0.38 | 11.15 | 9.90 | 12.40 | — |
| — | 18.30 | 21.20 | 19.75 | +0.58 | 25.1% | 585 | 25.1% | -0.43 | 13.30 | 10.80 | 15.80 | — |
| — | 16.10 | 19.00 | 17.55 | +0.53 | 24.8% | 590 | 24.8% | -0.48 | 15.70 | 13.70 | 17.70 | — |
| — | 13.30 | 15.90 | 14.60 | +0.48 | 24.6% | 595 | 24.6% | -0.53 | 18.25 | 16.00 | 20.50 | — |
| — | 11.50 | 14.00 | 12.75 | +0.43 | 24.4% | 600 | 24.4% | -0.58 | 20.80 | 19.00 | 22.60 | — |
| — | 8.50 | 12.10 | 10.30 | +0.38 | 24.3% | 605 | 24.3% | -0.63 | 23.80 | 22.30 | 25.30 | — |
| — | 6.30 | 9.90 | 8.10 | +0.34 | 24.2% | 610 | 24.2% | -0.68 | 27.00 | 25.00 | 29.00 | — |
| — | 5.00 | 9.70 | 7.35 | +0.29 | 24.1% | 615 | 24.1% | -0.72 | 30.35 | 28.30 | 32.40 | — |
| — | 4.30 | 6.90 | 5.60 | +0.25 | 24.1% | 620 | 24.1% | -0.76 | 34.20 | 32.30 | 36.10 | — |
| — | 4.30 | 5.70 | 5.00 | +0.21 | 24.1% | 625 | 24.1% | -0.80 | 37.80 | 35.60 | 40.00 | — |
| — | 2.40 | 5.10 | 3.75 | +0.18 | 24.1% | 630 | 24.1% | -0.84 | 41.90 | 39.70 | 44.10 | — |
| — | 1.50 | 4.90 | 3.20 | +0.15 | 24.2% | 635 | 24.2% | -0.87 | 46.15 | 44.00 | 48.30 | — |
| — | 0.05 | 4.90 | 2.48 | +0.13 | 24.3% | 640 | 24.3% | -0.90 | 50.65 | 48.50 | 52.80 | — |
| — | — | 4.90 | — | +0.11 | 24.5% | 645 | — | — | 55.60 | 53.10 | 58.10 | — |
| — | 0.85 | 4.00 | 2.42 | +0.09 | 24.8% | 650 | 24.8% | -0.94 | 60.40 | 57.90 | 62.90 | — |
| — | — | 4.90 | — | +0.08 | 25.0% | 655 | 25.0% | -0.95 | 65.20 | 62.70 | 67.70 | — |
| — | 0.05 | 5.00 | 2.52 | +0.06 | 25.4% | 660 | 25.4% | -0.97 | 70.00 | 67.50 | 72.50 | — |
| — | — | 4.90 | — | +0.05 | 25.8% | 665 | 25.8% | -0.98 | 75.00 | 72.50 | 77.50 | — |
| — | — | 4.90 | — | — | — | 670 | 26.2% | -0.99 | 80.00 | 77.50 | 82.50 | — |
| — | — | 4.90 | — | +0.04 | 26.7% | 675 | — | — | 85.00 | 82.50 | 87.50 | — |
| — | — | 4.90 | — | — | — | 680 | 27.2% | -1.00 | 90.00 | 87.50 | 92.50 | — |
| — | — | 4.90 | — | +0.03 | 27.8% | 685 | 27.8% | -1.00 | 95.00 | 92.50 | 97.50 | — |
| — | — | 4.90 | — | +0.03 | 28.5% | 690 | — | — | 100.00 | 97.50 | 102.50 | — |
| — | — | 4.90 | — | — | — | 700 | 29.9% | -1.00 | 110.00 | 107.50 | 112.50 | — |
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.