Spot 589.18
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 01:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.20 | 64.10 | 61.15 | — | — | 530 | 69.2% | -0.04 | 0.78 | 0.30 | 1.25 | — |
| — | 53.40 | 59.40 | 56.40 | +0.94 | 87.0% | 535 | — | — | 0.78 | 0.15 | 1.40 | — |
| — | 48.80 | 53.60 | 51.20 | +0.92 | 75.4% | 540 | 69.1% | -0.08 | 1.15 | 0.70 | 1.60 | — |
| — | 44.10 | 48.80 | 46.45 | +0.90 | 69.1% | 545 | 69.1% | -0.10 | — | — | 2.85 | — |
| — | 39.80 | 46.50 | 43.15 | — | — | 550 | — | — | 2.77 | 1.45 | 4.10 | — |
| — | 35.00 | 40.90 | 37.95 | +0.84 | 69.1% | 555 | 69.1% | -0.16 | — | — | 6.50 | — |
| — | 31.00 | 36.30 | 33.65 | — | — | 560 | 69.1% | -0.20 | 3.95 | 2.80 | 5.10 | — |
| — | 28.80 | 34.00 | 31.40 | +0.76 | 69.1% | 565 | 69.1% | -0.24 | 5.80 | 5.00 | 6.60 | — |
| — | 23.40 | 29.20 | 26.30 | +0.71 | 69.2% | 570 | — | — | 7.15 | 6.60 | 7.70 | — |
| — | 20.20 | 26.70 | 23.45 | +0.66 | 69.2% | 575 | 69.2% | -0.34 | 8.50 | 7.60 | 9.40 | — |
| — | 18.90 | 24.30 | 21.60 | +0.63 | 69.3% | 577.5 | 69.3% | -0.37 | 9.20 | 7.50 | 10.90 | — |
| — | 18.70 | 22.90 | 20.80 | +0.61 | 69.3% | 580 | 69.3% | -0.39 | 9.30 | 6.70 | 11.90 | — |
| — | 15.70 | 21.60 | 18.65 | +0.58 | 69.4% | 582.5 | 69.4% | -0.42 | 11.00 | 9.40 | 12.60 | — |
| — | 15.00 | 20.40 | 17.70 | +0.56 | 69.4% | 585 | 69.4% | -0.45 | 11.70 | 9.60 | 13.80 | — |
| — | 14.20 | 19.20 | 16.70 | +0.53 | 69.5% | 587.5 | 69.5% | -0.47 | 13.10 | 11.30 | 14.90 | — |
| — | 13.70 | 18.20 | 15.95 | +0.50 | 69.5% | 590 | 69.5% | -0.50 | 14.65 | 11.80 | 17.50 | — |
| — | 12.00 | 17.00 | 14.50 | +0.47 | 69.6% | 592.5 | 69.6% | -0.53 | 16.50 | 14.70 | 18.30 | — |
| — | 11.30 | 16.80 | 14.05 | +0.45 | 69.6% | 595 | 69.6% | -0.55 | 18.85 | 15.70 | 22.00 | — |
| — | 10.20 | 15.80 | 13.00 | +0.42 | 69.7% | 597.5 | 69.7% | -0.58 | 19.00 | 16.10 | 21.90 | — |
| — | 9.00 | 14.80 | 11.90 | +0.40 | 69.7% | 600 | 69.7% | -0.60 | 21.95 | 18.90 | 25.00 | — |
| — | 7.40 | 12.10 | 9.75 | +0.37 | 69.8% | 602.5 | 69.8% | -0.63 | 22.55 | 20.40 | 24.70 | — |
| — | 8.00 | 13.10 | 10.55 | +0.35 | 69.8% | 605 | 69.8% | -0.65 | 24.80 | 21.60 | 28.00 | — |
| — | 4.90 | 12.30 | 8.60 | +0.32 | 69.9% | 607.5 | 69.9% | -0.68 | 26.00 | 23.30 | 28.70 | — |
| — | 3.60 | 11.50 | 7.55 | +0.30 | 69.9% | 610 | 69.9% | -0.70 | 27.55 | 25.60 | 29.50 | — |
| — | 4.70 | 10.80 | 7.75 | +0.28 | 70.0% | 612.5 | 70.0% | -0.72 | 29.70 | 26.60 | 32.80 | — |
| — | 2.30 | 9.80 | 6.05 | +0.26 | 70.1% | 615 | 70.1% | -0.74 | 31.70 | 28.40 | 35.00 | — |
| — | 3.20 | 7.00 | 5.10 | +0.24 | 70.1% | 617.5 | 70.1% | -0.76 | 33.25 | 29.60 | 36.90 | — |
| — | 3.60 | 5.70 | 4.65 | +0.22 | 70.2% | 620 | 70.2% | -0.78 | 36.00 | 33.20 | 38.80 | — |
| — | 3.80 | 5.10 | 4.45 | +0.20 | 70.2% | 622.5 | 70.2% | -0.80 | 37.90 | 35.10 | 40.70 | — |
| — | 1.40 | 4.50 | 2.95 | +0.18 | 70.3% | 625 | 70.3% | -0.82 | 38.45 | 36.40 | 40.50 | — |
| — | 0.10 | 5.10 | 2.60 | +0.17 | 70.4% | 627.5 | 70.4% | -0.83 | 41.40 | 38.80 | 44.00 | — |
| — | 1.40 | 3.70 | 2.55 | +0.15 | 70.4% | 630 | 70.4% | -0.85 | 43.10 | 39.40 | 46.80 | — |
| — | 0.05 | 3.30 | 1.68 | +0.14 | 70.5% | 632.5 | 70.5% | -0.86 | 46.15 | 43.60 | 48.70 | — |
| — | 0.30 | 2.95 | 1.62 | +0.13 | 70.6% | 635 | 70.6% | -0.87 | 48.05 | 45.20 | 50.90 | — |
| — | 0.05 | 4.20 | 2.12 | +0.12 | 70.7% | 637.5 | 70.7% | -0.89 | 48.75 | 46.00 | 51.50 | — |
| — | 0.05 | 5.00 | 2.52 | +0.10 | 70.8% | 640 | 70.8% | -0.90 | 51.55 | 48.10 | 55.00 | — |
| — | 0.05 | 5.20 | 2.62 | +0.09 | 71.0% | 642.5 | 71.0% | -0.91 | 53.95 | 50.50 | 57.40 | — |
| — | — | 3.10 | — | +0.08 | 71.1% | 645 | 71.1% | -0.92 | 56.40 | 52.80 | 60.00 | — |
| — | — | 4.20 | — | +0.08 | 71.2% | 647.5 | 71.2% | -0.92 | 58.65 | 55.30 | 62.00 | — |
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.