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 | |
| — | 66.00 | 71.00 | 68.50 | +0.83 | 25.4% | 535 | — | — | 7.05 | 6.60 | 7.50 | — |
| — | 62.90 | 67.00 | 64.95 | — | — | 540 | 25.2% | -0.19 | 8.00 | 7.70 | 8.30 | — |
| — | 57.00 | 63.80 | 60.40 | +0.79 | 25.0% | 545 | 25.0% | -0.21 | 8.95 | 8.60 | 9.30 | — |
| — | 53.50 | 60.40 | 56.95 | +0.77 | 24.8% | 550 | 24.8% | -0.23 | 9.85 | 9.40 | 10.30 | — |
| — | 51.10 | 54.60 | 52.85 | +0.75 | 24.6% | 555 | 24.6% | -0.26 | 11.05 | 10.00 | 12.10 | — |
| — | 46.30 | 51.60 | 48.95 | +0.73 | 24.4% | 560 | 24.4% | -0.28 | 12.45 | 11.80 | 13.10 | — |
| — | 44.00 | 47.60 | 45.80 | +0.70 | 24.3% | 565 | 24.3% | -0.31 | 14.05 | 13.40 | 14.70 | — |
| — | 40.30 | 44.60 | 42.45 | +0.67 | 24.1% | 570 | 24.1% | -0.33 | 15.60 | 14.90 | 16.30 | — |
| — | 37.00 | 41.00 | 39.00 | +0.65 | 24.0% | 575 | 24.0% | -0.36 | 17.65 | 17.00 | 18.30 | — |
| — | 34.50 | 37.70 | 36.10 | +0.62 | 23.9% | 580 | 23.9% | -0.39 | 19.05 | 17.60 | 20.50 | — |
| — | 31.60 | 35.30 | 33.45 | +0.59 | 23.7% | 585 | 23.7% | -0.42 | 21.30 | 20.00 | 22.60 | — |
| — | 28.80 | 31.30 | 30.05 | +0.56 | 23.6% | 590 | 23.6% | -0.45 | 23.85 | 23.40 | 24.30 | — |
| — | 26.70 | 29.10 | 27.90 | +0.53 | 23.5% | 595 | 23.5% | -0.48 | 25.75 | 24.60 | 26.90 | — |
| — | 24.10 | 26.30 | 25.20 | +0.50 | 23.4% | 600 | 23.4% | -0.51 | 28.55 | 26.90 | 30.20 | — |
| — | 21.40 | 23.60 | 22.50 | +0.47 | 23.4% | 605 | 23.4% | -0.54 | 31.00 | 29.30 | 32.70 | — |
| — | 19.30 | 21.60 | 20.45 | +0.44 | 23.3% | 610 | 23.3% | -0.57 | 33.70 | 32.60 | 34.80 | — |
| — | 17.50 | 19.50 | 18.50 | +0.41 | 23.3% | 615 | 23.3% | -0.60 | 37.00 | 35.40 | 38.60 | — |
| — | 15.60 | 17.80 | 16.70 | +0.39 | 23.2% | 620 | 23.2% | -0.63 | 39.65 | 37.80 | 41.50 | — |
| — | 13.90 | 15.80 | 14.85 | +0.36 | 23.2% | 625 | 23.2% | -0.66 | 43.65 | 41.90 | 45.40 | — |
| — | 12.30 | 14.30 | 13.30 | +0.33 | 23.2% | 630 | 23.2% | -0.69 | 47.15 | 45.40 | 48.90 | — |
| — | 11.40 | 14.00 | 12.70 | +0.31 | 23.2% | 635 | 23.2% | -0.72 | 50.35 | 48.50 | 52.20 | — |
| — | 10.20 | 11.60 | 10.90 | +0.28 | 23.2% | 640 | 23.2% | -0.74 | 53.95 | 51.40 | 56.50 | — |
| — | 8.90 | 11.10 | 10.00 | +0.26 | 23.2% | 645 | 23.2% | -0.77 | 57.85 | 55.30 | 60.40 | — |
| — | 8.30 | 10.20 | 9.25 | +0.24 | 23.2% | 650 | 23.2% | -0.79 | 62.70 | 61.00 | 64.40 | — |
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.