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 | |
| — | 120.60 | 124.80 | 122.70 | — | — | 475 | — | — | 1.65 | 1.10 | 2.20 | — |
| — | 101.10 | 106.00 | 103.55 | — | — | 495 | 26.7% | -0.08 | 3.10 | 2.50 | 3.70 | — |
| — | 83.80 | 88.10 | 85.95 | — | — | 515 | 25.4% | -0.12 | 4.75 | 4.30 | 5.20 | — |
| — | 70.90 | 75.00 | 72.95 | +0.84 | 24.5% | 530 | 24.5% | -0.16 | 6.80 | 6.30 | 7.30 | — |
| — | 58.70 | 62.60 | 60.65 | +0.79 | 23.8% | 545 | — | — | 8.90 | 7.00 | 10.80 | — |
| — | 47.50 | 51.00 | 49.25 | — | — | 560 | — | — | 13.05 | 12.30 | 13.80 | — |
| — | 40.70 | 43.90 | 42.30 | — | — | 570 | — | — | 16.65 | 15.70 | 17.60 | — |
| — | 37.30 | 41.70 | 39.50 | — | — | 575 | — | — | 18.20 | 17.40 | 19.00 | — |
| — | 34.20 | 38.30 | 36.25 | — | — | 580 | — | — | 20.10 | 19.30 | 20.90 | — |
| — | 32.20 | 35.70 | 33.95 | — | — | 585 | — | — | 22.35 | 21.30 | 23.40 | — |
| — | 28.40 | 31.90 | 30.15 | — | — | 590 | — | — | 24.25 | 22.90 | 25.60 | — |
| — | 26.70 | 29.70 | 28.20 | — | — | 595 | — | — | 26.75 | 25.40 | 28.10 | — |
| — | 24.20 | 26.00 | 25.10 | — | — | 600 | — | — | 28.85 | 27.10 | 30.60 | — |
| — | 22.00 | 23.70 | 22.85 | — | — | 605 | — | — | 31.65 | 30.00 | 33.30 | — |
| — | 19.90 | 22.00 | 20.95 | — | — | 610 | — | — | 34.60 | 33.10 | 36.10 | — |
| — | 15.90 | 17.40 | 16.65 | — | — | 620 | — | — | 40.65 | 39.20 | 42.10 | — |
| — | 12.40 | 14.70 | 13.55 | — | — | 630 | 21.7% | -0.70 | 48.10 | 46.20 | 50.00 | — |
| — | 7.40 | 9.40 | 8.40 | +0.23 | 21.7% | 650 | 21.7% | -0.81 | 63.90 | 61.70 | 66.10 | — |
| — | 5.50 | 7.30 | 6.40 | — | — | 660 | 21.7% | -0.85 | 71.75 | 69.60 | 73.90 | — |
| — | 3.20 | 4.60 | 3.90 | +0.13 | 21.9% | 680 | 21.9% | -0.93 | 90.05 | 87.90 | 92.20 | — |
| — | 1.40 | 2.65 | 2.02 | +0.09 | 22.2% | 700 | — | — | 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.