Spot 589.42
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 22:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 84.65 | 89.95 | 87.30 | +0.72 | 42.1% | 535 | 42.1% | -0.28 | 26.50 | 26.20 | 26.80 | — |
| — | 81.80 | 85.85 | 83.83 | +0.71 | 42.1% | 540 | 42.1% | -0.30 | 28.27 | 27.95 | 28.60 | — |
| — | 78.35 | 83.65 | 81.00 | +0.69 | 42.0% | 545 | 42.0% | -0.31 | 30.18 | 29.85 | 30.50 | — |
| — | 75.70 | 78.70 | 77.20 | +0.68 | 42.0% | 550 | 42.0% | -0.33 | 32.10 | 31.75 | 32.45 | — |
| — | 72.75 | 77.70 | 75.22 | +0.67 | 42.0% | 555 | 42.0% | -0.34 | 34.15 | 33.80 | 34.50 | — |
| — | 69.85 | 74.70 | 72.28 | +0.65 | 42.0% | 560 | 42.0% | -0.36 | 36.27 | 35.90 | 36.65 | — |
| — | 67.25 | 71.60 | 69.42 | +0.64 | 42.0% | 565 | 42.0% | -0.37 | 38.42 | 38.00 | 38.85 | — |
| — | 65.50 | 68.70 | 67.10 | +0.62 | 41.9% | 570 | 41.9% | -0.39 | 40.75 | 40.35 | 41.15 | — |
| — | 63.20 | 66.10 | 64.65 | +0.60 | 41.9% | 575 | 41.9% | -0.40 | 43.08 | 42.70 | 43.45 | — |
| — | 60.75 | 62.60 | 61.67 | +0.59 | 41.9% | 580 | 41.9% | -0.42 | 45.52 | 45.15 | 45.90 | — |
| — | 58.10 | 60.10 | 59.10 | +0.58 | 41.9% | 585 | 41.9% | -0.43 | 48.02 | 47.60 | 48.45 | — |
| — | 56.50 | 57.40 | 56.95 | +0.56 | 41.9% | 590 | 41.9% | -0.45 | 50.62 | 50.20 | 51.05 | — |
| — | 53.80 | 54.75 | 54.27 | +0.55 | 42.0% | 595 | 42.0% | -0.46 | 53.25 | 52.75 | 53.75 | — |
| — | 51.60 | 52.45 | 52.02 | +0.53 | 42.0% | 600 | 42.0% | -0.48 | 56.05 | 55.60 | 56.50 | — |
| — | 49.35 | 50.30 | 49.83 | +0.52 | 42.0% | 605 | 42.0% | -0.49 | 58.88 | 58.40 | 59.35 | — |
| — | 47.40 | 48.20 | 47.80 | +0.50 | 42.0% | 610 | 42.0% | -0.51 | 61.77 | 61.30 | 62.25 | — |
| — | 45.40 | 46.20 | 45.80 | +0.49 | 42.0% | 615 | 42.0% | -0.52 | 64.72 | 64.15 | 65.30 | — |
| — | 43.40 | 44.35 | 43.88 | +0.47 | 42.1% | 620 | 42.1% | -0.53 | 67.83 | 67.30 | 68.35 | — |
| — | 41.70 | 42.45 | 42.08 | +0.46 | 42.1% | 625 | 42.1% | -0.55 | 70.95 | 70.40 | 71.50 | — |
| — | 39.75 | 40.60 | 40.17 | +0.45 | 42.1% | 630 | 42.1% | -0.56 | 74.15 | 73.45 | 74.85 | — |
| — | 38.05 | 38.90 | 38.48 | +0.43 | 42.1% | 635 | 42.1% | -0.58 | 77.30 | 76.15 | 78.45 | — |
| — | 36.40 | 37.25 | 36.83 | +0.42 | 42.2% | 640 | 42.2% | -0.59 | 80.67 | 79.85 | 81.50 | — |
| — | 34.85 | 35.65 | 35.25 | +0.41 | 42.2% | 645 | 42.2% | -0.61 | 83.97 | 83.05 | 84.90 | — |
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.