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 | |
| — | 57.60 | 63.00 | 60.30 | +1.00 | 35.3% | 532.5 | 35.3% | +0.00 | — | — | 5.30 | — |
| — | 54.00 | 60.20 | 57.10 | +1.00 | 35.0% | 535 | 35.0% | +0.00 | — | — | 0.10 | — |
| — | 51.40 | 58.00 | 54.70 | +1.00 | 34.7% | 537.5 | 34.7% | +0.00 | — | — | 5.10 | — |
| — | 50.10 | 54.50 | 52.30 | +1.00 | 34.4% | 540 | 34.4% | +0.00 | — | — | 5.10 | — |
| — | 46.50 | 53.00 | 49.75 | +1.00 | 34.1% | 542.5 | 34.1% | +0.00 | — | — | 5.30 | — |
| — | 44.00 | 50.50 | 47.25 | +1.00 | 33.8% | 545 | 33.8% | -0.00 | — | — | 3.00 | — |
| — | 41.50 | 48.00 | 44.75 | +1.00 | 33.5% | 547.5 | 33.5% | -0.00 | — | — | 0.35 | — |
| — | 39.10 | 45.50 | 42.30 | +1.00 | 33.3% | 550 | 33.3% | -0.00 | — | — | 0.50 | — |
| — | 36.50 | 43.00 | 39.75 | +1.00 | 33.0% | 552.5 | 33.0% | -0.00 | — | — | 0.10 | — |
| — | — | — | — | +1.00 | 25.9% | 553 | 25.9% | +0.00 | — | — | — | — |
| — | 34.10 | 40.50 | 37.30 | +1.00 | 32.7% | 555 | 32.7% | -0.00 | — | — | 0.05 | — |
| — | 31.60 | 38.00 | 34.80 | +1.00 | 32.4% | 557.5 | 32.4% | -0.00 | — | — | 0.35 | — |
| — | 30.10 | 35.40 | 32.75 | +1.00 | 32.1% | 560 | 32.1% | -0.00 | — | — | 0.20 | — |
| — | 26.80 | 33.00 | 29.90 | +1.00 | 31.7% | 562.5 | 31.7% | -0.00 | — | — | 5.10 | — |
| — | 24.00 | 30.60 | 27.30 | +1.00 | 31.4% | 565 | 31.4% | -0.00 | — | — | 0.35 | — |
| — | 21.50 | 27.90 | 24.70 | +0.99 | 30.9% | 567.5 | 30.9% | -0.01 | — | — | 5.30 | — |
| — | 20.10 | 24.30 | 22.20 | +0.99 | 30.4% | 570 | 30.4% | -0.01 | — | — | 0.20 | — |
| — | 16.50 | 21.90 | 19.20 | +0.98 | 29.8% | 572.5 | 29.8% | -0.02 | 0.15 | 0.05 | 0.25 | — |
| — | 14.30 | 19.40 | 16.85 | +0.97 | 29.0% | 575 | 29.0% | -0.03 | 0.12 | 0.05 | 0.20 | — |
| — | 13.30 | 17.00 | 15.15 | +0.95 | 28.1% | 577.5 | 28.1% | -0.05 | 0.20 | 0.05 | 0.35 | — |
| — | 10.30 | 14.10 | 12.20 | +0.92 | 27.3% | 580 | 27.3% | -0.08 | 0.25 | 0.15 | 0.35 | — |
| — | 8.40 | 11.40 | 9.90 | +0.87 | 26.5% | 582.5 | 26.5% | -0.13 | 0.40 | 0.20 | 0.60 | — |
| — | 6.40 | 9.50 | 7.95 | +0.81 | 25.8% | 585 | 25.8% | -0.19 | 0.80 | 0.40 | 1.20 | — |
| — | 4.80 | 7.20 | 6.00 | +0.71 | 25.2% | 587.5 | 25.2% | -0.29 | 1.25 | 0.65 | 1.85 | — |
| — | 3.00 | 4.90 | 3.95 | +0.59 | 24.8% | 590 | 24.8% | -0.41 | 2.00 | 1.20 | 2.80 | — |
| — | 1.65 | 3.40 | 2.52 | +0.47 | 24.6% | 592.5 | 24.6% | -0.53 | 3.12 | 2.25 | 4.00 | — |
| — | 0.70 | 2.00 | 1.35 | +0.34 | 24.7% | 595 | 24.7% | -0.66 | 4.60 | 3.70 | 5.50 | — |
| — | 0.30 | 1.25 | 0.78 | +0.23 | 24.9% | 597.5 | 24.9% | -0.77 | 6.85 | 5.20 | 8.50 | — |
| — | 0.25 | 1.00 | 0.62 | +0.15 | 25.2% | 600 | 25.2% | -0.85 | 8.00 | 6.30 | 9.70 | — |
| — | 0.10 | 0.45 | 0.28 | +0.09 | 25.5% | 602.5 | 25.5% | -0.91 | 10.70 | 8.70 | 12.70 | — |
| — | — | 0.20 | — | +0.05 | 25.8% | 605 | 25.8% | -0.95 | 12.90 | 10.50 | 15.30 | — |
| — | — | 0.15 | — | +0.03 | 26.0% | 607.5 | 26.0% | -0.98 | 15.60 | 12.40 | 18.80 | — |
| — | — | 0.20 | — | +0.01 | 26.3% | 610 | 26.3% | -0.99 | 18.00 | 14.90 | 21.10 | — |
| — | — | 0.15 | — | +0.01 | 26.7% | 612.5 | 26.7% | -1.00 | 20.80 | 17.90 | 23.70 | — |
| — | — | 1.60 | — | +0.00 | 27.0% | 615 | 27.0% | -1.00 | 22.90 | 21.10 | 24.70 | — |
| — | — | 0.05 | — | +0.00 | 27.3% | 617.5 | 27.3% | -1.00 | 26.10 | 23.50 | 28.70 | — |
| — | — | 1.60 | — | +0.00 | 27.5% | 620 | 27.5% | -1.00 | 27.95 | 24.70 | 31.20 | — |
| — | — | 3.40 | — | +0.00 | 27.6% | 622.5 | 27.6% | -1.00 | 30.50 | 27.20 | 33.80 | — |
| — | — | 1.60 | — | +0.00 | 27.7% | 625 | 27.7% | -1.00 | 33.00 | 29.80 | 36.20 | — |
| — | — | 3.70 | — | — | — | 627.5 | — | — | 35.75 | 32.80 | 38.70 | — |
| — | — | 0.05 | — | — | — | 630 | 27.9% | -1.00 | 38.00 | 34.80 | 41.20 | — |
| — | — | 5.10 | — | +0.00 | 28.0% | 632.5 | 28.0% | -1.00 | 40.45 | 37.10 | 43.80 | — |
| — | — | 2.40 | — | — | — | 635 | — | — | 42.95 | 39.60 | 46.30 | — |
| — | — | 5.10 | — | — | — | 637.5 | — | — | 45.50 | 42.20 | 48.80 | — |
| — | — | 4.30 | — | — | — | 640 | — | — | 47.95 | 44.70 | 51.20 | — |
| — | — | 6.80 | — | — | — | 645 | — | — | 52.90 | 49.60 | 56.20 | — |
| — | — | 0.05 | — | — | — | 650 | — | — | 57.90 | 54.60 | 61.20 | — |
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.