Spot 590.56
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 22:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.60 | 68.20 | 65.40 | +0.67 | 40.1% | 535 | 40.1% | -0.34 | 7.05 | 6.75 | 7.35 | — |
| — | 59.10 | 64.90 | 62.00 | +0.64 | 40.0% | 540 | 40.0% | -0.36 | 7.92 | 7.40 | 8.45 | — |
| — | 54.20 | 60.55 | 57.38 | +0.61 | 39.8% | 545 | 39.8% | -0.39 | 9.07 | 8.65 | 9.50 | — |
| — | 50.80 | 57.10 | 53.95 | +0.58 | 39.7% | 550 | 39.7% | -0.43 | 10.45 | 10.05 | 10.85 | — |
| — | 47.90 | 52.40 | 50.15 | — | — | 555 | — | — | 11.68 | 11.10 | 12.25 | — |
| — | 43.50 | 48.95 | 46.23 | +0.52 | 39.5% | 560 | 39.5% | -0.49 | 13.15 | 12.55 | 13.75 | — |
| — | 41.10 | 45.10 | 43.10 | — | — | 565 | 39.4% | -0.52 | 14.93 | 14.20 | 15.65 | — |
| — | 38.05 | 41.85 | 39.95 | — | — | 570 | — | — | 16.77 | 16.05 | 17.50 | — |
| — | 35.55 | 38.75 | 37.15 | — | — | 575 | — | — | 18.77 | 18.00 | 19.55 | — |
| — | 32.15 | 35.25 | 33.70 | +0.40 | 39.3% | 580 | — | — | 21.10 | 20.50 | 21.70 | — |
| — | 29.75 | 32.35 | 31.05 | +0.37 | 39.2% | 585 | 39.2% | -0.64 | 23.23 | 22.60 | 23.85 | — |
| — | 28.00 | 29.60 | 28.80 | +0.34 | 39.2% | 590 | 39.2% | -0.66 | 25.65 | 24.80 | 26.50 | — |
| — | 25.40 | 27.10 | 26.25 | +0.32 | 39.2% | 595 | 39.2% | -0.69 | 28.32 | 27.50 | 29.15 | — |
| — | 23.40 | 24.40 | 23.90 | +0.30 | 39.2% | 600 | 39.2% | -0.71 | 31.02 | 30.20 | 31.85 | — |
| — | 21.05 | 22.70 | 21.88 | +0.27 | 39.3% | 605 | 39.3% | -0.73 | 34.15 | 33.45 | 34.85 | — |
| — | 19.30 | 20.45 | 19.88 | +0.25 | 39.3% | 610 | 39.3% | -0.76 | 37.02 | 35.50 | 38.55 | — |
| — | 17.65 | 18.75 | 18.20 | +0.23 | 39.3% | 615 | 39.3% | -0.78 | 40.15 | 38.00 | 42.30 | — |
| — | 15.60 | 17.05 | 16.32 | +0.21 | 39.4% | 620 | 39.4% | -0.80 | 43.17 | 41.20 | 45.15 | — |
| — | 14.15 | 15.25 | 14.70 | +0.20 | 39.5% | 625 | 39.5% | -0.82 | 46.77 | 44.50 | 49.05 | — |
| — | 12.75 | 14.20 | 13.47 | +0.18 | 39.5% | 630 | 39.5% | -0.83 | 49.92 | 48.05 | 51.80 | — |
| — | 11.40 | 12.70 | 12.05 | +0.16 | 39.6% | 635 | 39.6% | -0.85 | 54.23 | 52.15 | 56.30 | — |
| — | 10.45 | 11.30 | 10.88 | +0.15 | 39.7% | 640 | 39.7% | -0.86 | 58.45 | 55.40 | 61.50 | — |
| — | 9.30 | 10.45 | 9.88 | +0.14 | 39.9% | 645 | 39.9% | -0.88 | 61.27 | 58.00 | 64.55 | — |
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.