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 | |
| — | 73.70 | 78.20 | 75.95 | +0.79 | 25.0% | 535 | 25.0% | -0.21 | 11.15 | 10.40 | 11.90 | — |
| — | 69.10 | 74.20 | 71.65 | +0.78 | 24.9% | 540 | 24.9% | -0.23 | 12.50 | 11.90 | 13.10 | — |
| — | 66.40 | 70.50 | 68.45 | +0.76 | 24.7% | 545 | 24.7% | -0.25 | 14.00 | 13.30 | 14.70 | — |
| — | 62.10 | 66.70 | 64.40 | +0.74 | 24.5% | 550 | 24.5% | -0.27 | 15.20 | 14.50 | 15.90 | — |
| — | 58.50 | 63.40 | 60.95 | +0.72 | 24.4% | 555 | 24.4% | -0.28 | 16.35 | 15.40 | 17.30 | — |
| — | 55.90 | 60.00 | 57.95 | +0.70 | 24.2% | 560 | 24.2% | -0.31 | 18.05 | 17.30 | 18.80 | — |
| — | 52.80 | 56.50 | 54.65 | +0.68 | 24.1% | 565 | 24.1% | -0.33 | 19.70 | 18.60 | 20.80 | — |
| — | 49.40 | 52.40 | 50.90 | +0.66 | 24.0% | 570 | 24.0% | -0.35 | 21.15 | 20.00 | 22.30 | — |
| — | 45.90 | 50.10 | 48.00 | +0.64 | 23.9% | 575 | 23.9% | -0.37 | 22.90 | 21.60 | 24.20 | — |
| — | 43.60 | 46.90 | 45.25 | +0.62 | 23.8% | 580 | 23.8% | -0.39 | 24.95 | 23.60 | 26.30 | — |
| — | 39.80 | 43.30 | 41.55 | +0.60 | 23.7% | 585 | 23.7% | -0.42 | 27.05 | 25.50 | 28.60 | — |
| — | 37.50 | 40.60 | 39.05 | +0.58 | 23.6% | 590 | 23.6% | -0.44 | 30.05 | 28.40 | 31.70 | — |
| — | 34.40 | 38.50 | 36.45 | +0.55 | 23.5% | 595 | 23.5% | -0.46 | 32.00 | 30.60 | 33.40 | — |
| — | 32.80 | 35.70 | 34.25 | +0.53 | 23.4% | 600 | 23.4% | -0.49 | 34.30 | 33.20 | 35.40 | — |
| — | 29.70 | 33.30 | 31.50 | +0.50 | 23.3% | 605 | 23.3% | -0.51 | 36.55 | 35.10 | 38.00 | — |
| — | 28.00 | 30.70 | 29.35 | +0.48 | 23.3% | 610 | 23.3% | -0.54 | 39.55 | 38.10 | 41.00 | — |
| — | 23.80 | 26.30 | 25.05 | +0.44 | 23.1% | 620 | 23.1% | -0.59 | 45.60 | 43.90 | 47.30 | — |
| — | 20.50 | 22.10 | 21.30 | +0.39 | 23.1% | 630 | 23.1% | -0.63 | 52.25 | 50.60 | 53.90 | — |
| — | 17.50 | 18.90 | 18.20 | +0.35 | 23.0% | 640 | 23.0% | -0.68 | 59.10 | 57.30 | 60.90 | — |
| — | 14.50 | 16.10 | 15.30 | +0.31 | 23.0% | 650 | 23.0% | -0.73 | 65.90 | 63.50 | 68.30 | — |
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.