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 | |
| — | 59.50 | 65.80 | 62.65 | +0.92 | 48.5% | 530 | 48.5% | -0.08 | — | — | 4.60 | — |
| — | 55.10 | 59.90 | 57.50 | +0.90 | 48.3% | 535 | 48.3% | -0.10 | — | — | 7.60 | — |
| — | 51.50 | 56.60 | 54.05 | +0.87 | 48.1% | 540 | 48.1% | -0.13 | 3.67 | 0.55 | 6.80 | — |
| — | 46.50 | 53.00 | 49.75 | +0.85 | 47.9% | 545 | 47.9% | -0.15 | 3.90 | 0.80 | 7.00 | — |
| — | 42.40 | 48.90 | 45.65 | +0.82 | 47.8% | 550 | 47.8% | -0.18 | 4.92 | 1.65 | 8.20 | — |
| — | 39.60 | 44.90 | 42.25 | +0.79 | 47.7% | 555 | 47.7% | -0.21 | 5.90 | 2.40 | 9.40 | — |
| — | 35.70 | 41.10 | 38.40 | +0.76 | 47.7% | 560 | 47.7% | -0.24 | 6.90 | 3.70 | 10.10 | — |
| — | 32.10 | 37.40 | 34.75 | +0.72 | 47.6% | 565 | 47.6% | -0.28 | 7.90 | 5.60 | 10.20 | — |
| — | 28.80 | 33.60 | 31.20 | +0.68 | 47.6% | 570 | 47.6% | -0.32 | 9.60 | 6.70 | 12.50 | — |
| — | 25.60 | 30.90 | 28.25 | +0.64 | 47.5% | 575 | 47.5% | -0.36 | 11.70 | 8.60 | 14.80 | — |
| — | 22.60 | 26.70 | 24.65 | +0.60 | 47.5% | 580 | 47.5% | -0.40 | 13.45 | 10.70 | 16.20 | — |
| — | 19.80 | 24.00 | 21.90 | +0.56 | 47.5% | 585 | 47.5% | -0.44 | 16.50 | 13.70 | 19.30 | — |
| — | 17.20 | 22.30 | 19.75 | +0.51 | 47.5% | 590 | 47.5% | -0.49 | 19.15 | 18.20 | 20.10 | — |
| — | 14.90 | 19.80 | 17.35 | +0.47 | 47.5% | 595 | 47.5% | -0.53 | 21.40 | 19.10 | 23.70 | — |
| — | 12.70 | 16.00 | 14.35 | +0.43 | 47.6% | 600 | 47.6% | -0.57 | 24.10 | 21.40 | 26.80 | — |
| — | 11.60 | 17.10 | 14.35 | +0.41 | 47.6% | 602.5 | — | — | 26.05 | 23.60 | 28.50 | — |
| — | 10.70 | 16.20 | 13.45 | +0.39 | 47.6% | 605 | 47.6% | -0.61 | 27.35 | 24.60 | 30.10 | — |
| — | 9.70 | 15.30 | 12.50 | +0.37 | 47.6% | 607.5 | 47.6% | -0.63 | 29.00 | 26.30 | 31.70 | — |
| — | 8.90 | 14.30 | 11.60 | +0.35 | 47.6% | 610 | 47.6% | -0.65 | 30.80 | 28.50 | 33.10 | — |
| — | 8.10 | 13.70 | 10.90 | +0.33 | 47.6% | 612.5 | 47.6% | -0.67 | 32.30 | 29.70 | 34.90 | — |
| — | 8.00 | 10.20 | 9.10 | +0.31 | 47.6% | 615 | 47.6% | -0.69 | 34.10 | 31.50 | 36.70 | — |
| — | 6.60 | 12.20 | 9.40 | +0.29 | 47.6% | 617.5 | 47.6% | -0.71 | 35.90 | 33.30 | 38.50 | — |
| — | 6.30 | 10.70 | 8.50 | +0.28 | 47.7% | 620 | 47.7% | -0.73 | 37.50 | 35.10 | 39.90 | — |
| — | 5.20 | 10.90 | 8.05 | +0.26 | 47.7% | 622.5 | 47.7% | -0.74 | 39.70 | 37.20 | 42.20 | — |
| — | 4.50 | 10.70 | 7.60 | +0.24 | 47.7% | 625 | 47.7% | -0.76 | 41.40 | 38.90 | 43.90 | — |
| — | 5.00 | 10.00 | 7.50 | +0.23 | 47.7% | 627.5 | 47.7% | -0.78 | 43.50 | 40.90 | 46.10 | — |
| — | 3.20 | 7.20 | 5.20 | +0.21 | 47.7% | 630 | 47.7% | -0.79 | 45.50 | 42.90 | 48.10 | — |
| — | 2.70 | 9.20 | 5.95 | +0.20 | 47.8% | 632.5 | 47.8% | -0.80 | 47.55 | 44.90 | 50.20 | — |
| — | 1.85 | 10.00 | 5.92 | +0.19 | 47.8% | 635 | 47.8% | -0.82 | 49.55 | 47.00 | 52.10 | — |
| — | 1.65 | 9.30 | 5.47 | +0.17 | 47.8% | 637.5 | 47.8% | -0.83 | 51.75 | 49.10 | 54.40 | — |
| — | 1.45 | 8.30 | 4.88 | +0.16 | 47.8% | 640 | 47.8% | -0.84 | 53.85 | 51.20 | 56.50 | — |
| — | 0.85 | 9.10 | 4.97 | +0.15 | 47.9% | 642.5 | 47.9% | -0.86 | 56.10 | 53.40 | 58.80 | — |
| — | 0.75 | 7.00 | 3.88 | +0.14 | 47.9% | 645 | 47.9% | -0.87 | 58.25 | 55.60 | 60.90 | — |
| — | 0.40 | 7.30 | 3.85 | +0.13 | 47.9% | 647.5 | 47.9% | -0.88 | 60.45 | 57.80 | 63.10 | — |
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.