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 | |
| — | 121.60 | 126.60 | 124.10 | +0.91 | 27.0% | 480 | 27.0% | -0.09 | 4.80 | 4.30 | 5.30 | — |
| — | 104.80 | 109.10 | 106.95 | +0.87 | 26.1% | 500 | 26.1% | -0.13 | 7.10 | 6.60 | 7.60 | — |
| — | 96.40 | 100.60 | 98.50 | +0.85 | 25.7% | 510 | 25.7% | -0.15 | 8.60 | 6.40 | 10.80 | — |
| — | 88.20 | 92.40 | 90.30 | +0.83 | 25.2% | 520 | 25.2% | -0.18 | 9.85 | 9.30 | 10.40 | — |
| — | 80.00 | 84.00 | 82.00 | +0.80 | 24.9% | 530 | 24.9% | -0.21 | 12.15 | 11.30 | 13.00 | — |
| — | 72.60 | 75.70 | 74.15 | +0.77 | 24.5% | 540 | 24.5% | -0.24 | 15.00 | 13.30 | 16.70 | — |
| — | 65.30 | 68.30 | 66.80 | +0.73 | 24.2% | 550 | 24.2% | -0.27 | 16.70 | 16.10 | 17.30 | — |
| — | 58.30 | 62.70 | 60.50 | +0.70 | 23.9% | 560 | 23.9% | -0.31 | 19.15 | 18.00 | 20.30 | — |
| — | 51.80 | 55.20 | 53.50 | +0.66 | 23.6% | 570 | 23.6% | -0.35 | 23.65 | 22.30 | 25.00 | — |
| — | 45.60 | 50.10 | 47.85 | +0.62 | 23.3% | 580 | 23.3% | -0.40 | 27.05 | 26.30 | 27.80 | — |
| — | 40.20 | 44.00 | 42.10 | +0.57 | 23.1% | 590 | 23.1% | -0.44 | 31.25 | 29.10 | 33.40 | — |
| — | 35.40 | 39.20 | 37.30 | +0.53 | 22.9% | 600 | 22.9% | -0.49 | 36.50 | 34.90 | 38.10 | — |
| — | 30.00 | 33.50 | 31.75 | +0.49 | 22.7% | 610 | 22.7% | -0.54 | 41.75 | 40.20 | 43.30 | — |
| — | 26.30 | 28.80 | 27.55 | +0.44 | 22.6% | 620 | 22.6% | -0.59 | 47.55 | 46.00 | 49.10 | — |
| — | 22.20 | 24.90 | 23.55 | +0.40 | 22.4% | 630 | 22.4% | -0.63 | 53.70 | 51.80 | 55.60 | — |
| — | 18.10 | 22.70 | 20.40 | +0.36 | 22.3% | 640 | 22.3% | -0.68 | 60.45 | 58.40 | 62.50 | — |
| — | 16.50 | 18.00 | 17.25 | +0.32 | 22.2% | 650 | 22.2% | -0.73 | 67.60 | 65.40 | 69.80 | — |
| — | 12.30 | 16.30 | 14.30 | +0.28 | 22.2% | 660 | 22.2% | -0.77 | 75.35 | 73.20 | 77.50 | — |
| — | 10.00 | 14.60 | 12.30 | +0.25 | 22.1% | 670 | 22.1% | -0.81 | 83.50 | 81.30 | 85.70 | — |
| — | 8.00 | 11.30 | 9.65 | +0.22 | 22.1% | 680 | 22.1% | -0.85 | 92.10 | 90.00 | 94.20 | — |
| — | 6.50 | 9.20 | 7.85 | +0.16 | 22.2% | 700 | 22.2% | -0.92 | 110.25 | 108.10 | 112.40 | — |
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.