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 | |
| — | 57.10 | 63.50 | 60.30 | — | — | 532.5 | — | — | — | — | 5.10 | — |
| — | 55.90 | 61.00 | 58.45 | — | — | 535 | — | — | — | — | 0.20 | — |
| — | 52.10 | 58.40 | 55.25 | +0.99 | 28.3% | 537.5 | 28.3% | -0.01 | — | — | 5.10 | — |
| — | 49.70 | 55.10 | 52.40 | +0.99 | 27.8% | 540 | 27.8% | -0.01 | — | — | 3.00 | — |
| — | 47.20 | 53.60 | 50.40 | +0.99 | 27.4% | 542.5 | 27.4% | -0.01 | — | — | 5.10 | — |
| — | 44.70 | 50.10 | 47.40 | +0.98 | 26.9% | 545 | 26.9% | -0.02 | — | — | 0.55 | — |
| — | 42.30 | 48.60 | 45.45 | +0.98 | 26.5% | 547.5 | 26.5% | -0.02 | 0.25 | 0.05 | 0.45 | — |
| — | 39.90 | 45.50 | 42.70 | +0.97 | 26.0% | 550 | 26.0% | -0.03 | 0.50 | 0.15 | 0.85 | — |
| — | 37.40 | 43.70 | 40.55 | +0.97 | 25.6% | 552.5 | 25.6% | -0.03 | 0.25 | 0.05 | 0.45 | — |
| — | 36.10 | 41.20 | 38.65 | +0.96 | 25.1% | 555 | 25.1% | -0.04 | 0.40 | 0.20 | 0.60 | — |
| — | 32.60 | 38.70 | 35.65 | +0.95 | 24.7% | 557.5 | 24.7% | -0.05 | 0.42 | 0.05 | 0.80 | — |
| — | 30.70 | 34.50 | 32.60 | +0.94 | 24.2% | 560 | 24.2% | -0.06 | 0.55 | 0.20 | 0.90 | — |
| — | 28.90 | 33.00 | 30.95 | +0.93 | 23.8% | 562.5 | 23.8% | -0.07 | 0.72 | 0.15 | 1.30 | — |
| — | 26.50 | 30.60 | 28.55 | +0.91 | 23.4% | 565 | 23.4% | -0.08 | 0.68 | 0.25 | 1.10 | — |
| — | 24.10 | 28.20 | 26.15 | +0.89 | 23.0% | 567.5 | 23.0% | -0.10 | 0.93 | 0.15 | 1.70 | — |
| — | 21.00 | 25.70 | 23.35 | +0.87 | 22.7% | 570 | 22.7% | -0.13 | 0.88 | 0.45 | 1.30 | — |
| — | 19.60 | 23.60 | 21.60 | +0.85 | 22.4% | 572.5 | 22.4% | -0.15 | 1.40 | 0.85 | 1.95 | — |
| — | 18.00 | 21.20 | 19.60 | +0.82 | 22.1% | 575 | 22.1% | -0.18 | 1.73 | 1.40 | 2.05 | — |
| — | 15.70 | 18.90 | 17.30 | +0.78 | 21.8% | 577.5 | 21.8% | -0.22 | 2.08 | 1.45 | 2.70 | — |
| — | 13.70 | 17.00 | 15.35 | +0.75 | 21.6% | 580 | 21.6% | -0.26 | 2.62 | 2.15 | 3.10 | — |
| — | 11.90 | 15.00 | 13.45 | +0.70 | 21.5% | 582.5 | 21.5% | -0.31 | 3.35 | 2.70 | 4.00 | — |
| — | 10.60 | 12.60 | 11.60 | +0.65 | 21.3% | 585 | 21.3% | -0.35 | 4.10 | 3.50 | 4.70 | — |
| — | 9.00 | 11.00 | 10.00 | +0.61 | 21.2% | 587.5 | 21.2% | -0.39 | 5.05 | 3.90 | 6.20 | — |
| — | 7.30 | 9.30 | 8.30 | +0.55 | 21.1% | 590 | 21.1% | -0.45 | 6.30 | 5.30 | 7.30 | — |
| — | 5.80 | 8.10 | 6.95 | +0.50 | 21.1% | 592.5 | 21.1% | -0.50 | 7.50 | 6.40 | 8.60 | — |
| — | 5.20 | 6.60 | 5.90 | +0.45 | 21.0% | 595 | 21.0% | -0.56 | 8.50 | 7.40 | 9.60 | — |
| — | 4.30 | 5.60 | 4.95 | +0.40 | 21.0% | 597.5 | 21.0% | -0.61 | 9.80 | 8.80 | 10.80 | — |
| — | 3.40 | 4.60 | 4.00 | +0.34 | 21.0% | 600 | 21.0% | -0.66 | 11.60 | 10.40 | 12.80 | — |
| — | 2.65 | 3.60 | 3.12 | +0.29 | 21.0% | 602.5 | 21.0% | -0.72 | 13.00 | 11.20 | 14.80 | — |
| — | 2.00 | 3.00 | 2.50 | +0.24 | 21.0% | 605 | 21.0% | -0.76 | 14.80 | 13.00 | 16.60 | — |
| — | 1.45 | 2.30 | 1.88 | +0.21 | 21.0% | 607.5 | 21.0% | -0.80 | 17.20 | 15.30 | 19.10 | — |
| — | 1.05 | 2.00 | 1.52 | +0.17 | 21.0% | 610 | 21.0% | -0.84 | 19.55 | 17.90 | 21.20 | — |
| — | 0.70 | 1.45 | 1.07 | +0.14 | 21.0% | 612.5 | 21.0% | -0.87 | 21.25 | 19.40 | 23.10 | — |
| — | 0.50 | 1.35 | 0.93 | +0.11 | 21.1% | 615 | 21.1% | -0.90 | 23.40 | 21.70 | 25.10 | — |
| — | 0.15 | 1.35 | 0.75 | +0.09 | 21.1% | 617.5 | 21.1% | -0.92 | 25.75 | 23.20 | 28.30 | — |
| — | 0.15 | 0.75 | 0.45 | +0.07 | 21.2% | 620 | 21.2% | -0.94 | 28.15 | 26.50 | 29.80 | — |
| — | 0.15 | 0.60 | 0.38 | +0.05 | 21.2% | 622.5 | 21.2% | -0.96 | 30.55 | 28.70 | 32.40 | — |
| — | 0.05 | 0.50 | 0.28 | +0.04 | 21.3% | 625 | 21.3% | -0.97 | 32.95 | 29.70 | 36.20 | — |
| — | 0.05 | 0.45 | 0.25 | +0.03 | 21.4% | 627.5 | 21.4% | -0.99 | 35.65 | 32.60 | 38.70 | — |
| — | 0.05 | 0.45 | 0.25 | +0.02 | 21.5% | 630 | 21.5% | -0.99 | 38.55 | 35.90 | 41.20 | — |
| — | 0.05 | 0.80 | 0.42 | +0.02 | 21.6% | 632.5 | 21.6% | -1.00 | 40.45 | 37.20 | 43.70 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 21.7% | 635 | 21.7% | -1.00 | 43.50 | 40.80 | 46.20 | — |
| — | — | 1.85 | — | +0.01 | 21.9% | 637.5 | 21.9% | -1.00 | 45.50 | 42.30 | 48.70 | — |
| — | — | 1.20 | — | +0.01 | 22.1% | 640 | 22.1% | -1.00 | 47.95 | 44.70 | 51.20 | — |
| — | — | — | — | — | — | 642.5 | — | — | — | — | — | — |
| — | — | 5.30 | — | +0.00 | 22.5% | 645 | 22.5% | -1.00 | 52.95 | 49.70 | 56.20 | — |
| — | — | — | — | — | — | 647.5 | — | — | — | — | — | — |
| — | — | 0.10 | — | +0.00 | 23.1% | 650 | 23.1% | -1.00 | 58.20 | 54.70 | 61.70 | — |
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.