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 | |
| — | 133.05 | 138.00 | 135.53 | +0.87 | 38.7% | 475 | 38.7% | -0.14 | 13.38 | 11.30 | 15.45 | — |
| — | 117.05 | 122.00 | 119.53 | +0.83 | 37.6% | 495 | 37.6% | -0.17 | 16.12 | 14.30 | 17.95 | — |
| — | 102.05 | 107.00 | 104.53 | +0.80 | 36.6% | 515 | 36.6% | -0.21 | 21.50 | 19.50 | 23.50 | — |
| — | 91.05 | 96.00 | 93.53 | +0.77 | 36.0% | 530 | 36.0% | -0.24 | 25.12 | 22.75 | 27.50 | — |
| — | 81.25 | 86.00 | 83.62 | +0.73 | 35.4% | 545 | 35.4% | -0.28 | 30.27 | 28.05 | 32.50 | — |
| — | 72.05 | 76.50 | 74.28 | +0.69 | 34.9% | 560 | 34.9% | -0.31 | 35.40 | 33.35 | 37.45 | — |
| — | 65.55 | 70.50 | 68.03 | +0.67 | 34.6% | 570 | 34.6% | -0.34 | 39.02 | 36.60 | 41.45 | — |
| — | 63.10 | 67.65 | 65.38 | +0.65 | 34.4% | 575 | 34.4% | -0.35 | 41.42 | 39.70 | 43.15 | — |
| — | 60.30 | 65.00 | 62.65 | +0.64 | 34.3% | 580 | 34.3% | -0.37 | 43.35 | 41.05 | 45.65 | — |
| — | 57.60 | 62.35 | 59.98 | +0.63 | 34.2% | 585 | 34.2% | -0.38 | 45.80 | 43.50 | 48.10 | — |
| — | 55.40 | 59.50 | 57.45 | +0.61 | 34.1% | 590 | 34.1% | -0.40 | 48.08 | 45.95 | 50.20 | — |
| — | 53.10 | 56.75 | 54.92 | +0.60 | 33.9% | 595 | 33.9% | -0.41 | 50.38 | 48.10 | 52.65 | — |
| — | 50.60 | 54.50 | 52.55 | +0.58 | 33.8% | 600 | 33.8% | -0.43 | 52.05 | 50.60 | 53.50 | — |
| — | 48.00 | 51.85 | 49.92 | +0.57 | 33.7% | 605 | 33.7% | -0.44 | 55.52 | 53.50 | 57.55 | — |
| — | 45.45 | 50.00 | 47.73 | +0.56 | 33.6% | 610 | 33.6% | -0.46 | 58.50 | 56.40 | 60.60 | — |
| — | 41.10 | 45.75 | 43.42 | +0.53 | 33.5% | 620 | 33.5% | -0.49 | 64.03 | 61.55 | 66.50 | — |
| — | 35.00 | 39.95 | 37.48 | +0.48 | 33.3% | 635 | 33.3% | -0.53 | 73.05 | 70.65 | 75.45 | — |
| — | 30.00 | 34.50 | 32.25 | +0.44 | 33.1% | 650 | 33.1% | -0.58 | 82.95 | 80.50 | 85.40 | — |
| — | 25.45 | 29.95 | 27.70 | +0.40 | 33.0% | 665 | 33.0% | -0.62 | 93.45 | 91.00 | 95.90 | — |
| — | 19.50 | 24.45 | 21.98 | +0.35 | 32.9% | 685 | 32.9% | -0.68 | 108.22 | 106.00 | 110.45 | — |
| — | 15.50 | 20.35 | 17.93 | +0.30 | 32.8% | 705 | 32.8% | -0.73 | 124.45 | 122.00 | 126.90 | — |
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.