Spot 591.25
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 07:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.00 | 63.40 | 60.20 | +0.94 | 23.9% | 535 | 23.9% | -0.06 | 4.12 | 0.65 | 7.60 | — |
| — | 52.30 | 58.70 | 55.50 | +0.93 | 23.6% | 540 | 23.6% | -0.07 | 3.10 | 0.30 | 5.90 | — |
| — | 47.70 | 53.90 | 50.80 | +0.91 | 23.2% | 545 | 23.2% | -0.09 | — | — | 7.70 | — |
| — | 43.50 | 49.50 | 46.50 | +0.89 | 22.9% | 550 | 22.9% | -0.11 | — | — | 4.30 | — |
| — | 39.20 | 45.10 | 42.15 | +0.86 | 22.6% | 555 | 22.6% | -0.14 | 2.52 | 0.15 | 4.90 | — |
| — | 34.80 | 39.70 | 37.25 | +0.83 | 22.3% | 560 | 22.3% | -0.17 | 2.60 | 1.60 | 3.60 | — |
| — | 30.60 | 35.50 | 33.05 | +0.79 | 22.1% | 565 | 22.1% | -0.21 | 4.58 | 1.75 | 7.40 | — |
| — | 26.50 | 31.10 | 28.80 | +0.75 | 21.8% | 570 | 21.8% | -0.25 | 5.70 | 2.20 | 9.20 | — |
| — | 21.90 | 27.60 | 24.75 | +0.71 | 21.6% | 575 | 21.6% | -0.29 | 7.20 | 3.40 | 11.00 | — |
| — | 19.90 | 23.80 | 21.85 | +0.66 | 21.4% | 580 | 21.4% | -0.34 | 8.10 | 6.60 | 9.60 | — |
| — | 16.90 | 21.00 | 18.95 | +0.60 | 21.3% | 585 | 21.3% | -0.40 | 9.70 | 8.40 | 11.00 | — |
| — | 14.10 | 16.60 | 15.35 | +0.55 | 21.2% | 590 | 21.2% | -0.46 | 11.55 | 10.20 | 12.90 | — |
| — | 10.70 | 14.70 | 12.70 | +0.49 | 21.1% | 595 | 21.1% | -0.52 | 14.25 | 13.00 | 15.50 | — |
| — | 9.90 | 11.90 | 10.90 | +0.44 | 21.1% | 600 | 21.1% | -0.57 | 16.85 | 15.00 | 18.70 | — |
| — | 6.10 | 9.50 | 7.80 | +0.38 | 21.1% | 605 | 21.1% | -0.63 | 19.70 | 17.50 | 21.90 | — |
| — | 5.50 | 8.20 | 6.85 | +0.33 | 21.2% | 610 | 21.2% | -0.68 | 23.25 | 21.00 | 25.50 | — |
| — | 4.80 | 8.30 | 6.55 | +0.29 | 21.3% | 615 | 21.3% | -0.73 | 26.85 | 24.30 | 29.40 | — |
| — | 3.40 | 5.00 | 4.20 | +0.24 | 21.4% | 620 | 21.4% | -0.78 | 30.70 | 28.20 | 33.20 | — |
| — | 1.40 | 7.10 | 4.25 | +0.21 | 21.6% | 625 | 21.6% | -0.82 | 34.45 | 31.50 | 37.40 | — |
| — | 1.35 | 4.10 | 2.73 | +0.17 | 21.8% | 630 | 21.8% | -0.85 | 39.15 | 36.50 | 41.80 | — |
| — | 0.60 | 4.10 | 2.35 | +0.14 | 22.1% | 635 | 22.1% | -0.88 | 43.25 | 40.20 | 46.30 | — |
| — | 0.40 | 6.20 | 3.30 | +0.12 | 22.4% | 640 | 22.4% | -0.91 | 48.35 | 45.20 | 51.50 | — |
| — | 0.10 | 5.50 | 2.80 | +0.10 | 22.7% | 645 | 22.7% | -0.93 | 53.05 | 49.70 | 56.40 | — |
| — | — | 7.50 | — | +0.08 | 23.1% | 650 | 23.1% | -0.94 | 58.50 | 54.60 | 62.40 | — |
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.