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 | |
| — | 89.85 | 92.45 | 91.15 | +0.62 | 41.5% | 540 | 41.5% | -0.39 | 32.42 | 32.00 | 32.85 | — |
| — | 82.90 | 87.15 | 85.03 | +0.59 | 41.4% | 550 | 41.4% | -0.41 | 36.27 | 35.80 | 36.75 | — |
| — | 77.60 | 82.00 | 79.80 | +0.57 | 41.3% | 560 | 41.3% | -0.44 | 40.48 | 40.00 | 40.95 | — |
| — | 74.10 | 79.00 | 76.55 | — | — | 565 | 41.3% | -0.46 | 42.77 | 42.25 | 43.30 | — |
| — | 71.80 | 76.50 | 74.15 | +0.54 | 41.2% | 570 | 41.2% | -0.47 | 44.95 | 44.45 | 45.45 | — |
| — | 69.40 | 73.55 | 71.47 | +0.52 | 41.2% | 575 | 41.2% | -0.49 | 47.30 | 46.75 | 47.85 | — |
| — | 67.35 | 70.65 | 69.00 | — | — | 580 | 41.2% | -0.50 | 49.70 | 49.15 | 50.25 | — |
| — | 64.90 | 68.05 | 66.47 | +0.50 | 41.2% | 585 | 41.2% | -0.52 | 52.33 | 51.65 | 53.00 | — |
| — | 62.85 | 65.30 | 64.08 | +0.48 | 41.1% | 590 | 41.1% | -0.53 | 54.85 | 54.15 | 55.55 | — |
| — | 60.50 | 62.60 | 61.55 | +0.47 | 41.1% | 595 | — | — | 57.40 | 56.80 | 58.00 | — |
| — | 58.55 | 60.00 | 59.27 | +0.46 | 41.1% | 600 | 41.1% | -0.56 | 60.15 | 59.55 | 60.75 | — |
| — | 56.15 | 57.70 | 56.92 | +0.44 | 41.1% | 605 | 41.1% | -0.57 | 62.90 | 62.15 | 63.65 | — |
| — | 53.90 | 55.50 | 54.70 | +0.43 | 41.1% | 610 | 41.1% | -0.58 | 65.80 | 65.05 | 66.55 | — |
| — | 52.35 | 53.50 | 52.92 | +0.42 | 41.1% | 615 | 41.1% | -0.60 | 68.67 | 68.05 | 69.30 | — |
| — | 50.10 | 51.50 | 50.80 | +0.41 | 41.1% | 620 | 41.1% | -0.61 | 71.65 | 70.95 | 72.35 | — |
| — | 48.40 | 49.75 | 49.08 | +0.39 | 41.1% | 625 | 41.1% | -0.62 | 74.58 | 73.85 | 75.30 | — |
| — | 46.35 | 47.70 | 47.02 | +0.38 | 41.1% | 630 | 41.1% | -0.64 | 77.83 | 77.10 | 78.55 | — |
| — | 44.75 | 46.15 | 45.45 | +0.37 | 41.1% | 635 | 41.1% | -0.65 | 80.97 | 80.00 | 81.95 | — |
| — | 43.00 | 44.05 | 43.52 | +0.36 | 41.1% | 640 | 41.1% | -0.66 | 84.38 | 83.40 | 85.35 | — |
| — | 41.10 | 42.45 | 41.77 | +0.35 | 41.1% | 645 | 41.1% | -0.67 | 87.42 | 86.15 | 88.70 | — |
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.