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 | |
| — | 74.90 | 78.65 | 76.78 | +0.64 | 39.0% | 535 | 39.0% | -0.36 | 16.48 | 16.15 | 16.80 | — |
| — | 70.20 | 75.15 | 72.67 | +0.62 | 38.9% | 540 | 38.9% | -0.38 | 18.00 | 17.70 | 18.30 | — |
| — | 67.65 | 71.35 | 69.50 | +0.60 | 38.8% | 545 | 38.8% | -0.40 | 19.57 | 19.25 | 19.90 | — |
| — | 64.00 | 67.70 | 65.85 | +0.58 | 38.7% | 550 | 38.7% | -0.42 | 21.15 | 20.80 | 21.50 | — |
| — | 61.20 | 65.30 | 63.25 | +0.56 | 38.7% | 555 | 38.7% | -0.44 | 23.00 | 22.65 | 23.35 | — |
| — | 59.00 | 62.20 | 60.60 | +0.54 | 38.6% | 560 | 38.6% | -0.46 | 24.85 | 24.50 | 25.20 | — |
| — | 55.65 | 58.20 | 56.92 | +0.52 | 38.6% | 565 | 38.6% | -0.49 | 26.82 | 26.50 | 27.15 | — |
| — | 52.15 | 55.25 | 53.70 | +0.50 | 38.5% | 570 | 38.5% | -0.50 | 29.02 | 28.55 | 29.50 | — |
| — | 49.60 | 52.85 | 51.23 | +0.48 | 38.5% | 575 | 38.5% | -0.53 | 31.15 | 30.75 | 31.55 | — |
| — | 47.80 | 49.50 | 48.65 | +0.46 | 38.5% | 580 | 38.5% | -0.55 | 33.55 | 32.95 | 34.15 | — |
| — | 45.05 | 46.75 | 45.90 | — | — | 585 | — | — | 35.75 | 35.25 | 36.25 | — |
| — | 42.75 | 43.90 | 43.33 | — | — | 590 | 38.4% | -0.59 | 38.45 | 37.85 | 39.05 | — |
| — | 40.30 | 41.50 | 40.90 | +0.40 | 38.4% | 595 | — | — | 40.98 | 40.45 | 41.50 | — |
| — | 38.10 | 39.25 | 38.67 | +0.39 | 38.4% | 600 | 38.4% | -0.63 | 43.95 | 43.35 | 44.55 | — |
| — | 36.15 | 37.20 | 36.67 | +0.37 | 38.4% | 605 | — | — | 46.48 | 45.65 | 47.30 | — |
| — | 34.10 | 35.05 | 34.58 | +0.35 | 38.4% | 610 | 38.4% | -0.66 | 49.70 | 49.00 | 50.40 | — |
| — | 32.20 | 33.10 | 32.65 | +0.34 | 38.4% | 615 | 38.4% | -0.68 | 52.50 | 51.55 | 53.45 | — |
| — | 30.20 | 31.15 | 30.68 | — | — | 620 | — | — | 55.58 | 54.90 | 56.25 | — |
| — | 28.45 | 29.50 | 28.98 | +0.30 | 38.4% | 625 | 38.4% | -0.71 | 58.67 | 57.25 | 60.10 | — |
| — | 26.75 | 27.55 | 27.15 | +0.29 | 38.4% | 630 | 38.4% | -0.73 | 62.40 | 61.65 | 63.15 | — |
| — | 25.05 | 26.00 | 25.52 | — | — | 635 | 38.5% | -0.74 | 64.83 | 63.10 | 66.55 | — |
| — | 23.60 | 24.40 | 24.00 | +0.26 | 38.5% | 640 | 38.5% | -0.76 | 69.33 | 67.80 | 70.85 | — |
| — | 22.15 | 23.15 | 22.65 | +0.24 | 38.5% | 645 | 38.5% | -0.77 | 72.08 | 70.15 | 74.00 | — |
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.