Spot 590.76
· 400 contratti su 5 scadenze
· fonte ibkr
· catturata 12/10 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 123.50 | 128.45 | 125.97 | — | — | 475 | 39.2% | -0.10 | 6.03 | 4.50 | 7.55 | — |
| — | 106.05 | 111.00 | 108.53 | +0.87 | 37.8% | 495 | 37.8% | -0.13 | 9.38 | 7.00 | 11.75 | — |
| — | 90.50 | 94.50 | 92.50 | +0.83 | 36.6% | 515 | — | — | 12.95 | 11.80 | 14.10 | — |
| — | 78.70 | 82.60 | 80.65 | +0.80 | 35.8% | 530 | 35.8% | -0.20 | 15.72 | 14.45 | 17.00 | — |
| — | 67.55 | 72.00 | 69.78 | +0.76 | 35.1% | 545 | 35.1% | -0.25 | 19.77 | 18.40 | 21.15 | — |
| — | 57.15 | 62.00 | 59.58 | +0.71 | 34.4% | 560 | 34.4% | -0.29 | 24.85 | 23.80 | 25.90 | — |
| — | 51.60 | 55.75 | 53.67 | +0.68 | 34.1% | 570 | 34.1% | -0.33 | 28.05 | 26.50 | 29.60 | — |
| — | 48.00 | 52.95 | 50.48 | +0.66 | 33.9% | 575 | 33.9% | -0.34 | 30.48 | 29.20 | 31.75 | — |
| — | 45.95 | 49.95 | 47.95 | +0.64 | 33.7% | 580 | 33.7% | -0.36 | 32.00 | 30.55 | 33.45 | — |
| — | 42.05 | 47.00 | 44.52 | +0.62 | 33.5% | 585 | 33.5% | -0.38 | 34.35 | 32.70 | 36.00 | — |
| — | 40.00 | 43.95 | 41.98 | +0.61 | 33.4% | 590 | 33.4% | -0.40 | 36.83 | 35.35 | 38.30 | — |
| — | 38.40 | 41.35 | 39.88 | +0.59 | 33.2% | 595 | 33.2% | -0.42 | 39.40 | 37.30 | 41.50 | — |
| — | 36.60 | 39.00 | 37.80 | +0.57 | 33.1% | 600 | 33.1% | -0.44 | 41.80 | 40.40 | 43.20 | — |
| — | 33.80 | 36.55 | 35.17 | +0.55 | 33.0% | 605 | 33.0% | -0.46 | 44.25 | 42.85 | 45.65 | — |
| — | 31.15 | 34.30 | 32.73 | +0.53 | 32.8% | 610 | 32.8% | -0.48 | 47.40 | 45.30 | 49.50 | — |
| — | 26.50 | 30.05 | 28.27 | +0.49 | 32.6% | 620 | 32.6% | -0.52 | 53.45 | 51.40 | 55.50 | — |
| — | 22.25 | 24.45 | 23.35 | +0.43 | 32.3% | 635 | 32.3% | -0.58 | 62.98 | 60.50 | 65.45 | — |
| — | 18.00 | 19.20 | 18.60 | +0.38 | 32.1% | 650 | 32.1% | -0.63 | 73.08 | 71.15 | 75.00 | — |
| — | 13.55 | 16.15 | 14.85 | +0.33 | 31.9% | 665 | 31.9% | -0.69 | 84.60 | 82.45 | 86.75 | — |
| — | 9.90 | 13.00 | 11.45 | +0.26 | 31.8% | 685 | 31.8% | -0.76 | 100.97 | 98.50 | 103.45 | — |
| — | 7.05 | 8.75 | 7.90 | +0.21 | 31.7% | 705 | 31.7% | -0.81 | 118.38 | 116.75 | 120.00 | — |
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.